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 (%)
Jul 31, 2015 6.096 6.113 6.061 6.113 28,859 +0.06(+0.93%)
Jul 30, 2015 6.061 6.078 6.013 6.057 8,621 -0.03(-0.57%)
Jul 29, 2015 6.035 6.113 6.035 6.091 10,961 +0.04(+0.72%)
Jul 28, 2015 6.074 6.096 6.031 6.048 23,559 -0.01(-0.22%)
Jul 27, 2015 6.026 6.061 6.009 6.061 11,262 +0.04(+0.65%)
Jul 24, 2015 6.074 6.087 5.987 6.022 86,926 -0.07(-1.07%)
Jul 23, 2015 6.091 6.096 6.052 6.087 9,829 -0.00(-0.07%)
Jul 22, 2015 6.179 6.179 6.087 6.091 19,595 -0.07(-1.20%)
Jul 21, 2015 6.096 6.235 6.096 6.165 10,922 +0.07(+1.14%)
Jul 20, 2015 6.139 6.139 6.083 6.096 18,589 -0.06(-0.99%)
Jul 17, 2015 6.200 6.205 6.148 6.157 17,378 -0.07(-1.05%)
Jul 16, 2015 6.091 6.235 6.074 6.222 27,332 +0.16(+2.58%)
Jul 15, 2015 6.061 6.070 6.052 6.065 57,182 +0.00(+0.07%)
Jul 14, 2015 6.076 6.076 6.052 6.061 23,506 -0.01(-0.22%)
Jul 13, 2015 6.096 6.096 6.070 6.074 8,284 -0.01(-0.21%)
Jul 10, 2015 6.057 6.087 6.039 6.087 24,509 +0.08(+1.30%)
Jul 09, 2015 6.157 6.157 6.009 6.009 52,623 -0.08(-1.29%)
Jul 08, 2015 6.070 6.165 6.070 6.087 8,451 -0.01(-0.14%)
Jul 07, 2015 6.170 6.179 6.078 6.096 56,591 -0.06(-0.92%)
Jul 06, 2015 6.174 6.179 6.148 6.152 20,651 -0.03(-0.49%)
Jul 02, 2015 6.165 6.183 6.183 6.183 31,234 +0.00(+0.07%)
Jul 01, 2015 6.205 6.205 6.096 6.179 38,452 +0.00(+0.07%)
Jun 30, 2015 6.031 6.179 6.031 6.174 32,676 +0.13(+2.16%)
Jun 29, 2015 6.100 6.179 6.026 6.044 18,625 -0.14(-2.25%)
Jun 26, 2015 6.074 6.287 6.013 6.183 451,519 +0.11(+1.79%)
Jun 25, 2015 6.074 6.091 6.057 6.074 11,871 +0.01(+0.14%)
Jun 24, 2015 6.078 6.113 6.048 6.065 31,804 -0.03(-0.50%)
Jun 23, 2015 6.244 6.287 6.026 6.096 161,574 -0.17(-2.64%)
Jun 22, 2015 6.187 6.283 6.170 6.261 57,584 +0.01(+0.14%)
Jun 19, 2015 6.287 6.309 6.122 6.253 492,724 +0.00(+0.07%)
Jun 18, 2015 6.209 6.305 6.200 6.248 58,950 +0.07(+1.13%)
Jun 17, 2015 6.213 6.266 6.139 6.179 46,378 -0.06(-0.91%)
Jun 16, 2015 6.179 6.253 6.122 6.235 39,451 +0.14(+2.29%)
Jun 15, 2015 6.165 6.170 6.078 6.096 75,734 -0.07(-1.20%)
Jun 12, 2015 6.152 6.253 6.139 6.170 84,372 +0.01(+0.21%)
Jun 11, 2015 6.170 6.248 6.096 6.157 105,758 -0.01(-0.21%)
Jun 10, 2015 6.248 6.253 6.118 6.170 113,204 -0.07(-1.05%)
Jun 09, 2015 6.261 6.266 6.131 6.235 103,161 +0.02(+0.28%)
Jun 08, 2015 6.152 6.248 6.131 6.218 105,234 +0.10(+1.64%)
Jun 05, 2015 6.118 6.152 6.061 6.118 29,004 -0.05(-0.78%)
Jun 04, 2015 6.183 6.213 6.057 6.165 88,476 -0.02(-0.35%)
Jun 03, 2015 5.996 6.274 5.956 6.187 200,596 +0.19(+3.20%)
Jun 02, 2015 5.948 6.039 5.904 5.996 35,453 +0.07(+1.10%)
Jun 01, 2015 5.909 5.948 5.839 5.930 69,223 +0.00(+0.07%)
May 29, 2015 5.808 5.930 5.791 5.926 61,100 +0.10(+1.64%)
May 28, 2015 5.695 5.852 5.695 5.830 18,260 +0.13(+2.37%)
May 27, 2015 5.647 5.704 5.647 5.695 201,366 +0.05(+0.93%)
May 26, 2015 5.660 5.700 5.639 5.643 223,847 -0.02(-0.31%)
May 22, 2015 5.687 5.660 5.660 5.660 293,053 -0.04(-0.69%)
May 21, 2015 5.626 5.708 5.608 5.700 918,165 +0.09(+1.63%)
May 20, 2015 5.626 5.721 5.595 5.608 828,386 -0.03(-0.54%)
May 19, 2015 5.678 5.700 5.639 5.639 45,335 -0.02(-0.31%)
May 18, 2015 5.726 5.726 5.630 5.656 36,734 -0.08(-1.44%)
May 15, 2015 5.713 5.769 5.608 5.739 137,629 +0.04(+0.76%)
May 14, 2015 5.578 5.789 5.578 5.695 116,291 +0.14(+2.59%)
May 13, 2015 5.795 5.795 5.491 5.552 750,783 -0.29(-4.92%)
May 12, 2015 5.974 5.991 5.774 5.839 975,839 -0.15(-2.54%)
May 11, 2015 5.987 6.048 5.987 5.991 117,577 -0.01(-0.22%)
May 08, 2015 6.026 6.048 5.913 6.004 318,472 +0.04(+0.73%)
May 07, 2015 5.965 6.044 5.930 5.961 56,056 -0.03(-0.51%)
May 06, 2015 6.126 6.131 5.878 5.991 904,029 -0.10(-1.71%)
May 05, 2015 6.131 6.144 6.074 6.096 74,905 -0.03(-0.57%)
May 04, 2015 6.222 6.231 6.113 6.131 31,200 -0.12(-1.88%)
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.