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, 2019 8.542 8.572 8.445 8.463 88,944 -0.06(-0.71%)
Jul 30, 2019 8.451 8.554 8.451 8.524 66,914 +0.03(+0.36%)
Jul 29, 2019 8.487 8.572 8.487 8.493 92,093 -0.01(-0.14%)
Jul 26, 2019 8.487 8.530 8.463 8.505 92,044 +0.04(+0.50%)
Jul 25, 2019 8.518 8.530 8.445 8.463 24,945 -0.04(-0.43%)
Jul 24, 2019 8.481 8.563 8.463 8.499 99,996 +0.02(+0.22%)
Jul 23, 2019 8.402 8.481 8.359 8.481 55,833 +0.09(+1.01%)
Jul 22, 2019 8.280 8.451 8.280 8.396 125,607 +0.11(+1.32%)
Jul 19, 2019 8.232 8.305 8.195 8.286 89,250 +0.02(+0.29%)
Jul 18, 2019 8.286 8.329 8.244 8.262 49,662 -0.02(-0.22%)
Jul 17, 2019 8.396 8.396 8.274 8.280 95,032 -0.13(-1.52%)
Jul 16, 2019 8.384 8.432 8.372 8.408 52,353 +0.00(+0.00%)
Jul 15, 2019 8.366 8.420 8.341 8.408 54,210 +0.04(+0.51%)
Jul 12, 2019 8.384 8.408 8.347 8.366 61,801 -0.01(-0.15%)
Jul 11, 2019 8.408 8.408 8.293 8.378 102,008 -0.05(-0.58%)
Jul 10, 2019 8.439 8.477 8.372 8.426 46,336 +0.01(+0.14%)
Jul 09, 2019 8.384 8.426 8.338 8.414 65,617 +0.02(+0.22%)
Jul 08, 2019 8.353 8.451 8.341 8.396 85,841 +0.03(+0.36%)
Jul 05, 2019 8.293 8.390 8.274 8.366 48,323 +0.07(+0.81%)
Jul 03, 2019 8.262 8.390 8.262 8.299 39,940 +0.04(+0.52%)
Jul 02, 2019 8.396 8.396 8.201 8.256 81,636 -0.14(-1.67%)
Jul 01, 2019 8.414 8.518 8.305 8.396 130,237 -0.12(-1.43%)
Jun 28, 2019 8.189 8.539 8.153 8.518 484,054 +0.33(+4.09%)
Jun 27, 2019 8.134 8.183 8.061 8.183 56,569 +0.05(+0.67%)
Jun 26, 2019 8.220 8.244 8.122 8.128 60,461 -0.09(-1.04%)
Jun 25, 2019 8.134 8.250 8.104 8.213 225,728 +0.09(+1.12%)
Jun 24, 2019 8.165 8.183 8.086 8.122 185,194 -0.04(-0.52%)
Jun 21, 2019 8.031 8.165 7.964 8.165 311,471 +0.10(+1.28%)
Jun 20, 2019 8.055 8.098 8.013 8.061 84,156 +0.02(+0.23%)
Jun 19, 2019 8.013 8.061 7.976 8.043 215,294 -0.01(-0.08%)
Jun 18, 2019 8.049 8.095 7.982 8.049 90,053 +0.02(+0.23%)
Jun 17, 2019 8.031 8.061 7.994 8.031 99,251 +0.00(+0.00%)
Jun 14, 2019 7.921 8.067 7.921 8.031 103,549 +0.12(+1.46%)
Jun 13, 2019 7.903 7.934 7.854 7.915 101,154 +0.04(+0.46%)
Jun 12, 2019 7.891 7.940 7.827 7.879 208,950 +0.02(+0.31%)
Jun 11, 2019 7.879 7.882 7.812 7.854 127,614 -0.01(-0.08%)
Jun 10, 2019 7.897 7.897 7.818 7.861 99,956 -0.01(-0.08%)
Jun 07, 2019 7.842 7.885 7.727 7.867 124,259 +0.02(+0.31%)
Jun 06, 2019 7.806 7.861 7.727 7.842 83,114 +0.02(+0.31%)
Jun 05, 2019 7.848 7.891 7.769 7.818 167,262 -0.02(-0.23%)
Jun 04, 2019 7.934 7.934 7.733 7.836 1,895,577 -0.04(-0.54%)
Jun 03, 2019 7.775 7.946 7.739 7.879 107,747 +0.15(+1.97%)
May 31, 2019 7.800 7.836 7.702 7.727 123,437 -0.13(-1.63%)
May 30, 2019 7.915 7.983 7.538 7.854 295,608 -0.07(-0.92%)
May 29, 2019 8.153 8.177 7.921 7.927 263,986 -0.28(-3.41%)
May 28, 2019 8.213 8.329 8.110 8.207 149,465 -0.07(-0.88%)
May 24, 2019 8.414 8.445 8.274 8.280 140,367 -0.13(-1.52%)
May 23, 2019 8.366 8.426 8.366 8.408 28,543 -0.01(-0.07%)
May 22, 2019 8.408 8.469 8.396 8.414 38,714 -0.03(-0.36%)
May 21, 2019 8.451 8.469 8.429 8.445 37,182 -0.01(-0.14%)
May 20, 2019 8.366 8.475 8.366 8.457 40,550 +0.05(+0.58%)
May 17, 2019 8.469 8.499 8.396 8.408 86,784 -0.08(-0.93%)
May 16, 2019 8.475 8.543 8.439 8.487 61,255 +0.05(+0.58%)
May 15, 2019 8.415 8.456 8.385 8.439 100,374 +0.02(+0.28%)
May 14, 2019 8.361 8.444 8.326 8.415 60,940 +0.05(+0.57%)
May 13, 2019 8.468 8.468 8.361 8.367 52,291 -0.07(-0.78%)
May 10, 2019 8.343 8.450 8.308 8.433 50,783 +0.06(+0.71%)
May 09, 2019 8.385 8.416 8.326 8.373 50,995 -0.02(-0.28%)
May 08, 2019 8.444 8.456 8.379 8.397 72,571 -0.01(-0.07%)
May 07, 2019 8.474 8.474 8.373 8.403 68,243 -0.04(-0.49%)
May 06, 2019 8.373 8.483 8.373 8.444 46,824 +0.00(+0.00%)
May 03, 2019 8.403 8.462 8.394 8.444 38,507 +0.08(+0.92%)
May 02, 2019 8.439 8.444 8.364 8.367 20,779 -0.07(-0.78%)
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.