Skip to main content

Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.321 9.321 9.046 9.271 183,755 +0.30(+3.34%)
Jun 29, 2021 8.964 9.014 8.932 8.971 86,597 +0.04(+0.40%)
Jun 28, 2021 8.971 8.986 8.836 8.936 65,584 +0.00(+0.00%)
Jun 25, 2021 9.186 9.214 8.936 8.936 298,121 -0.24(-2.65%)
Jun 24, 2021 9.171 9.186 9.043 9.179 82,474 +0.04(+0.39%)
Jun 23, 2021 9.150 9.250 9.086 9.143 103,052 +0.00(+0.00%)
Jun 22, 2021 9.100 9.168 8.964 9.143 58,833 +0.04(+0.39%)
Jun 21, 2021 8.893 9.221 8.843 9.107 111,898 +0.29(+3.24%)
Jun 18, 2021 8.686 8.886 8.671 8.821 232,376 +0.01(+0.16%)
Jun 17, 2021 8.964 9.007 8.782 8.807 80,237 -0.18(-1.99%)
Jun 16, 2021 8.907 9.049 8.864 8.986 63,454 +0.05(+0.56%)
Jun 15, 2021 9.014 9.043 8.907 8.936 55,424 -0.11(-1.18%)
Jun 14, 2021 9.143 9.204 8.993 9.043 68,703 -0.11(-1.17%)
Jun 11, 2021 9.121 9.200 9.043 9.150 57,818 -0.01(-0.16%)
Jun 10, 2021 9.279 9.407 9.164 9.164 80,656 -0.17(-1.84%)
Jun 09, 2021 9.321 9.479 9.307 9.336 121,842 +0.06(+0.62%)
Jun 08, 2021 9.100 9.300 9.078 9.279 169,316 +0.19(+2.04%)
Jun 07, 2021 9.057 9.107 9.036 9.093 94,734 +0.04(+0.39%)
Jun 04, 2021 9.036 9.107 8.907 9.057 81,623 +0.06(+0.63%)
Jun 03, 2021 8.971 9.021 8.943 9.000 37,354 +0.00(+0.00%)
Jun 02, 2021 9.043 9.093 8.979 9.000 59,323 -0.01(-0.08%)
Jun 01, 2021 9.029 9.100 8.964 9.007 136,188 +0.01(+0.08%)
May 28, 2021 9.064 9.064 8.897 9.000 87,752 +0.00(+0.00%)
May 27, 2021 9.100 9.107 9.000 9.000 80,723 -0.07(-0.79%)
May 26, 2021 8.971 9.107 8.936 9.071 50,861 +0.11(+1.28%)
May 25, 2021 9.107 9.107 8.950 8.957 134,109 -0.11(-1.26%)
May 24, 2021 8.943 9.086 8.843 9.071 94,145 +0.19(+2.17%)
May 21, 2021 8.979 9.029 8.829 8.879 194,274 +0.03(+0.32%)
May 20, 2021 8.814 8.893 8.721 8.850 51,820 +0.01(+0.08%)
May 19, 2021 8.750 8.857 8.643 8.843 90,998 +0.02(+0.24%)
May 18, 2021 8.850 8.969 8.814 8.821 132,398 -0.02(-0.24%)
May 17, 2021 8.793 8.857 8.695 8.843 105,707 +0.10(+1.13%)
May 14, 2021 8.639 8.765 8.625 8.744 106,619 +0.15(+1.80%)
May 13, 2021 8.442 8.610 8.406 8.589 81,001 +0.20(+2.35%)
May 12, 2021 8.744 8.744 8.371 8.392 149,054 -0.34(-3.87%)
May 11, 2021 8.667 8.737 8.491 8.730 161,437 -0.13(-1.51%)
May 10, 2021 8.892 9.004 8.799 8.864 162,384 +0.01(+0.08%)
May 07, 2021 8.575 8.864 8.575 8.857 180,245 +0.20(+2.36%)
May 06, 2021 8.568 8.659 8.506 8.653 122,062 +0.04(+0.49%)
May 05, 2021 8.575 8.632 8.449 8.610 110,549 +0.11(+1.32%)
May 04, 2021 8.653 8.653 8.477 8.498 127,646 -0.14(-1.63%)
May 03, 2021 8.610 8.653 8.533 8.639 119,004 +0.05(+0.57%)
Apr 30, 2021 8.561 8.653 8.547 8.589 96,379 -0.04(-0.41%)
Apr 29, 2021 8.695 8.709 8.583 8.625 96,585 -0.03(-0.33%)
Apr 28, 2021 8.547 8.723 8.547 8.653 161,522 +0.12(+1.40%)
Apr 27, 2021 8.575 8.639 8.477 8.533 108,154 -0.01(-0.16%)
Apr 26, 2021 8.639 8.681 8.540 8.547 125,083 +0.04(+0.50%)
Apr 23, 2021 8.449 8.568 8.449 8.505 237,395 +0.09(+1.09%)
Apr 22, 2021 8.371 8.491 8.301 8.413 271,698 +0.13(+1.53%)
Apr 21, 2021 8.041 8.287 7.998 8.287 187,397 +0.25(+3.15%)
Apr 20, 2021 7.977 8.076 7.865 8.034 225,355 +0.06(+0.71%)
Apr 19, 2021 8.048 8.111 7.879 7.977 304,467 -0.11(-1.39%)
Apr 16, 2021 8.125 8.139 7.984 8.090 114,859 +0.01(+0.09%)
Apr 15, 2021 8.118 8.146 7.977 8.083 102,893 +0.01(+0.09%)
Apr 14, 2021 8.083 8.160 8.027 8.076 127,101 -0.03(-0.35%)
Apr 13, 2021 8.055 8.132 7.928 8.104 91,428 +0.01(+0.17%)
Apr 12, 2021 8.027 8.111 8.012 8.090 80,582 +0.06(+0.79%)
Apr 09, 2021 8.055 8.132 7.956 8.027 109,742 -0.06(-0.70%)
Apr 08, 2021 7.963 8.083 7.921 8.083 173,291 +0.08(+0.97%)
Apr 07, 2021 8.027 8.041 7.928 8.005 116,067 +0.01(+0.18%)
Apr 06, 2021 8.083 8.083 7.949 7.991 129,168 -0.04(-0.44%)
Apr 05, 2021 8.167 8.167 7.928 8.027 151,928 -0.01(-0.17%)
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.