Skip to main content

Great Ajax Corp (NY: AJX )

3.650 +0.050 (+1.39%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 6.098 6.116 6.063 6.116 28,848 +0.06(+0.93%)
Jul 30, 2015 6.063 6.081 6.016 6.059 8,618 -0.03(-0.57%)
Jul 29, 2015 6.037 6.116 6.037 6.094 10,957 +0.04(+0.72%)
Jul 28, 2015 6.076 6.098 6.033 6.050 23,549 -0.01(-0.22%)
Jul 27, 2015 6.029 6.063 6.011 6.063 11,258 +0.04(+0.65%)
Jul 24, 2015 6.076 6.090 5.989 6.024 86,891 -0.07(-1.07%)
Jul 23, 2015 6.094 6.098 6.055 6.090 9,825 -0.00(-0.07%)
Jul 22, 2015 6.181 6.181 6.090 6.094 19,587 -0.07(-1.20%)
Jul 21, 2015 6.098 6.238 6.098 6.168 10,918 +0.07(+1.14%)
Jul 20, 2015 6.142 6.142 6.085 6.098 18,581 -0.06(-0.99%)
Jul 17, 2015 6.203 6.207 6.151 6.159 17,371 -0.07(-1.05%)
Jul 16, 2015 6.094 6.238 6.076 6.225 27,321 +0.16(+2.58%)
Jul 15, 2015 6.063 6.072 6.055 6.068 57,159 +0.00(+0.07%)
Jul 14, 2015 6.079 6.079 6.055 6.063 23,496 -0.01(-0.22%)
Jul 13, 2015 6.098 6.098 6.072 6.076 8,280 -0.01(-0.21%)
Jul 10, 2015 6.059 6.090 6.042 6.090 24,500 +0.08(+1.30%)
Jul 09, 2015 6.159 6.159 6.011 6.011 52,602 -0.08(-1.29%)
Jul 08, 2015 6.072 6.168 6.072 6.090 8,448 -0.01(-0.14%)
Jul 07, 2015 6.172 6.181 6.081 6.098 56,569 -0.06(-0.92%)
Jul 06, 2015 6.177 6.181 6.151 6.155 20,643 -0.03(-0.49%)
Jul 02, 2015 6.168 6.185 6.185 6.185 31,221 +0.00(+0.07%)
Jul 01, 2015 6.207 6.207 6.098 6.181 38,437 +0.00(+0.07%)
Jun 30, 2015 6.033 6.181 6.033 6.177 32,663 +0.13(+2.16%)
Jun 29, 2015 6.103 6.181 6.029 6.046 18,618 -0.14(-2.25%)
Jun 26, 2015 6.076 6.290 6.016 6.185 451,338 +0.11(+1.79%)
Jun 25, 2015 6.076 6.094 6.059 6.076 11,866 +0.01(+0.14%)
Jun 24, 2015 6.081 6.116 6.050 6.068 31,791 -0.03(-0.50%)
Jun 23, 2015 6.246 6.290 6.029 6.098 161,509 -0.17(-2.64%)
Jun 22, 2015 6.190 6.286 6.172 6.264 57,560 +0.01(+0.14%)
Jun 19, 2015 6.290 6.312 6.124 6.255 492,526 +0.00(+0.07%)
Jun 18, 2015 6.212 6.307 6.203 6.251 58,926 +0.07(+1.13%)
Jun 17, 2015 6.216 6.268 6.142 6.181 46,360 -0.06(-0.91%)
Jun 16, 2015 6.181 6.255 6.124 6.238 39,436 +0.14(+2.29%)
Jun 15, 2015 6.168 6.172 6.081 6.098 75,704 -0.07(-1.20%)
Jun 12, 2015 6.155 6.255 6.142 6.172 84,338 +0.01(+0.21%)
Jun 11, 2015 6.172 6.251 6.098 6.159 105,716 -0.01(-0.21%)
Jun 10, 2015 6.251 6.255 6.120 6.172 113,158 -0.07(-1.05%)
Jun 09, 2015 6.264 6.268 6.133 6.238 103,119 +0.02(+0.28%)
Jun 08, 2015 6.155 6.251 6.133 6.220 105,192 +0.10(+1.64%)
Jun 05, 2015 6.120 6.155 6.063 6.120 28,992 -0.05(-0.78%)
Jun 04, 2015 6.185 6.216 6.059 6.168 88,440 -0.02(-0.35%)
Jun 03, 2015 5.998 6.277 5.959 6.190 200,516 +0.19(+3.20%)
Jun 02, 2015 5.950 6.042 5.907 5.998 35,439 +0.07(+1.10%)
Jun 01, 2015 5.911 5.950 5.841 5.933 69,195 +0.00(+0.07%)
May 29, 2015 5.811 5.933 5.793 5.928 61,075 +0.10(+1.64%)
May 28, 2015 5.698 5.854 5.698 5.833 18,253 +0.14(+2.37%)
May 27, 2015 5.650 5.706 5.650 5.698 201,285 +0.05(+0.93%)
May 26, 2015 5.663 5.702 5.641 5.645 223,758 -0.02(-0.31%)
May 22, 2015 5.689 5.663 5.663 5.663 292,935 -0.04(-0.69%)
May 21, 2015 5.628 5.711 5.610 5.702 917,797 +0.09(+1.63%)
May 20, 2015 5.628 5.724 5.597 5.610 828,054 -0.03(-0.54%)
May 19, 2015 5.680 5.702 5.641 5.641 45,317 -0.02(-0.31%)
May 18, 2015 5.728 5.728 5.632 5.658 36,720 -0.08(-1.44%)
May 15, 2015 5.715 5.772 5.610 5.741 137,574 +0.04(+0.76%)
May 14, 2015 5.580 5.791 5.580 5.698 116,244 +0.14(+2.59%)
May 13, 2015 5.798 5.798 5.493 5.554 750,481 -0.29(-4.92%)
May 12, 2015 5.976 5.994 5.776 5.841 975,447 -0.15(-2.54%)
May 11, 2015 5.989 6.050 5.989 5.994 117,530 -0.01(-0.22%)
May 08, 2015 6.029 6.050 5.915 6.007 318,344 +0.04(+0.73%)
May 07, 2015 5.968 6.046 5.933 5.963 56,034 -0.03(-0.51%)
May 06, 2015 6.129 6.133 5.880 5.994 903,666 -0.10(-1.71%)
May 05, 2015 6.133 6.146 6.076 6.098 74,875 -0.03(-0.57%)
May 04, 2015 6.225 6.233 6.116 6.133 31,187 -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.