Skip to main content

Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.926 8.163 7.926 8.077 94,856 +0.11(+1.35%)
Feb 25, 2021 8.041 8.127 7.876 7.969 214,037 -0.04(-0.54%)
Feb 24, 2021 7.746 8.070 7.703 8.012 106,110 +0.34(+4.40%)
Feb 23, 2021 7.833 7.833 7.603 7.675 59,210 -0.11(-1.38%)
Feb 22, 2021 7.567 7.854 7.416 7.782 108,835 +0.32(+4.23%)
Feb 19, 2021 7.431 7.610 7.431 7.466 75,634 +0.05(+0.68%)
Feb 18, 2021 7.617 7.632 7.395 7.416 95,534 -0.19(-2.55%)
Feb 17, 2021 7.775 7.797 7.581 7.610 75,312 -0.20(-2.57%)
Feb 16, 2021 7.804 7.854 7.718 7.811 70,781 +0.06(+0.74%)
Feb 12, 2021 7.646 7.797 7.646 7.754 51,954 +0.09(+1.12%)
Feb 11, 2021 7.632 7.711 7.581 7.667 68,944 +0.06(+0.85%)
Feb 10, 2021 7.610 7.683 7.567 7.603 45,788 +0.04(+0.57%)
Feb 09, 2021 7.589 7.656 7.560 7.560 54,101 -0.09(-1.22%)
Feb 08, 2021 7.524 7.653 7.510 7.653 85,544 +0.17(+2.30%)
Feb 05, 2021 7.495 7.524 7.438 7.481 53,905 -0.01(-0.10%)
Feb 04, 2021 7.352 7.510 7.337 7.488 51,980 +0.11(+1.46%)
Feb 03, 2021 7.165 7.395 7.151 7.380 110,473 +0.16(+2.19%)
Feb 02, 2021 7.244 7.280 7.136 7.222 80,542 +0.07(+1.00%)
Feb 01, 2021 7.079 7.201 6.906 7.151 104,871 +0.08(+1.12%)
Jan 29, 2021 7.294 7.294 7.014 7.072 102,656 -0.25(-3.43%)
Jan 28, 2021 7.287 7.395 7.122 7.323 134,411 +0.04(+0.49%)
Jan 27, 2021 7.366 7.395 7.115 7.287 147,591 -0.19(-2.59%)
Jan 26, 2021 7.639 7.692 7.431 7.481 71,639 -0.09(-1.14%)
Jan 25, 2021 7.610 7.734 7.492 7.567 71,103 -0.14(-1.86%)
Jan 22, 2021 7.481 7.711 7.463 7.711 76,330 +0.08(+1.03%)
Jan 21, 2021 7.574 7.696 7.517 7.632 75,850 +0.06(+0.76%)
Jan 20, 2021 7.466 7.603 7.466 7.574 65,181 +0.08(+1.05%)
Jan 19, 2021 7.538 7.603 7.395 7.495 153,235 -0.10(-1.32%)
Jan 15, 2021 7.660 7.660 7.488 7.596 63,237 -0.14(-1.86%)
Jan 14, 2021 7.610 7.804 7.524 7.739 83,335 +0.19(+2.57%)
Jan 13, 2021 7.567 7.635 7.502 7.545 47,256 -0.04(-0.47%)
Jan 12, 2021 7.553 7.610 7.459 7.581 96,541 +0.06(+0.76%)
Jan 11, 2021 7.488 7.581 7.438 7.524 50,915 -0.04(-0.47%)
Jan 08, 2021 7.581 7.619 7.373 7.560 36,354 -0.02(-0.28%)
Jan 07, 2021 7.624 7.682 7.481 7.581 63,346 -0.06(-0.85%)
Jan 06, 2021 7.423 7.715 7.423 7.646 131,313 +0.34(+4.72%)
Jan 05, 2021 7.373 7.502 7.237 7.301 100,177 -0.07(-0.97%)
Jan 04, 2021 7.517 7.517 7.194 7.373 166,053 -0.14(-1.82%)
Dec 31, 2020 7.510 7.510 7.510 128,348 +0.04(+0.58%)
Dec 30, 2020 7.330 7.495 7.330 7.466 128,348 +0.09(+1.27%)
Dec 29, 2020 7.359 7.459 7.215 7.373 148,942 +0.01(+0.10%)
Dec 28, 2020 7.402 7.646 7.359 7.366 93,037 -0.07(-0.97%)
Dec 24, 2020 7.517 7.517 7.344 7.438 16,157 -0.04(-0.48%)
Dec 23, 2020 7.387 7.589 7.323 7.474 69,983 +0.07(+0.97%)
Dec 22, 2020 7.423 7.466 7.287 7.402 119,056 +0.04(+0.49%)
Dec 21, 2020 7.244 7.380 7.182 7.366 130,737 +0.08(+1.08%)
Dec 18, 2020 7.639 7.689 7.287 7.287 259,774 -0.33(-4.34%)
Dec 17, 2020 7.510 7.673 7.438 7.617 141,341 +0.14(+1.92%)
Dec 16, 2020 7.589 7.628 7.431 7.474 122,370 -0.12(-1.61%)
Dec 15, 2020 7.474 7.624 7.452 7.596 66,542 +0.15(+2.03%)
Dec 14, 2020 7.538 7.646 7.409 7.445 91,653 -0.06(-0.86%)
Dec 11, 2020 7.531 7.646 7.452 7.510 80,509 -0.06(-0.85%)
Dec 10, 2020 7.689 7.689 7.452 7.574 76,422 -0.11(-1.49%)
Dec 09, 2020 7.682 7.718 7.545 7.689 97,409 +0.09(+1.23%)
Dec 08, 2020 7.488 7.653 7.452 7.596 69,910 +0.09(+1.24%)
Dec 07, 2020 7.596 7.596 7.366 7.502 61,674 -0.07(-0.95%)
Dec 04, 2020 7.316 7.589 7.299 7.574 79,534 +0.32(+4.46%)
Dec 03, 2020 7.244 7.431 7.201 7.251 53,203 +0.04(+0.50%)
Dec 02, 2020 7.136 7.222 7.093 7.215 38,839 +0.08(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.