Skip to main content

Great Ajax Corp (NY: AJX )

3.570 -0.030 (-0.83%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.545 8.576 8.448 8.466 88,908 -0.06(-0.71%)
Jul 30, 2019 8.454 8.558 8.454 8.527 66,887 +0.03(+0.36%)
Jul 29, 2019 8.491 8.576 8.491 8.497 92,056 -0.01(-0.14%)
Jul 26, 2019 8.491 8.533 8.466 8.509 92,007 +0.04(+0.50%)
Jul 25, 2019 8.521 8.533 8.448 8.466 24,935 -0.04(-0.43%)
Jul 24, 2019 8.485 8.567 8.466 8.503 99,956 +0.02(+0.22%)
Jul 23, 2019 8.405 8.485 8.363 8.485 55,810 +0.09(+1.01%)
Jul 22, 2019 8.284 8.454 8.284 8.399 125,557 +0.11(+1.32%)
Jul 19, 2019 8.235 8.308 8.198 8.290 89,214 +0.02(+0.29%)
Jul 18, 2019 8.290 8.332 8.247 8.265 49,642 -0.02(-0.22%)
Jul 17, 2019 8.399 8.399 8.278 8.284 94,994 -0.13(-1.52%)
Jul 16, 2019 8.387 8.436 8.375 8.412 52,332 +0.00(+0.00%)
Jul 15, 2019 8.369 8.424 8.345 8.412 54,189 +0.04(+0.51%)
Jul 12, 2019 8.387 8.412 8.351 8.369 61,776 -0.01(-0.15%)
Jul 11, 2019 8.412 8.412 8.296 8.381 101,967 -0.05(-0.58%)
Jul 10, 2019 8.442 8.481 8.375 8.430 46,317 +0.01(+0.14%)
Jul 09, 2019 8.387 8.430 8.342 8.418 65,591 +0.02(+0.22%)
Jul 08, 2019 8.357 8.454 8.345 8.399 85,806 +0.03(+0.36%)
Jul 05, 2019 8.296 8.393 8.278 8.369 48,303 +0.07(+0.81%)
Jul 03, 2019 8.265 8.393 8.265 8.302 39,924 +0.04(+0.52%)
Jul 02, 2019 8.399 8.399 8.205 8.259 81,603 -0.14(-1.67%)
Jul 01, 2019 8.418 8.521 8.308 8.399 130,185 -0.12(-1.43%)
Jun 28, 2019 8.192 8.542 8.156 8.521 483,860 +0.33(+4.09%)
Jun 27, 2019 8.138 8.186 8.065 8.186 56,546 +0.05(+0.67%)
Jun 26, 2019 8.223 8.247 8.125 8.132 60,437 -0.09(-1.04%)
Jun 25, 2019 8.138 8.253 8.107 8.217 225,638 +0.09(+1.12%)
Jun 24, 2019 8.168 8.186 8.089 8.125 185,120 -0.04(-0.52%)
Jun 21, 2019 8.034 8.168 7.967 8.168 311,346 +0.10(+1.28%)
Jun 20, 2019 8.058 8.101 8.016 8.065 84,122 +0.02(+0.23%)
Jun 19, 2019 8.016 8.065 7.979 8.046 215,208 -0.01(-0.08%)
Jun 18, 2019 8.052 8.098 7.985 8.052 90,017 +0.02(+0.23%)
Jun 17, 2019 8.034 8.065 7.998 8.034 99,211 +0.00(+0.00%)
Jun 14, 2019 7.925 8.071 7.925 8.034 103,508 +0.12(+1.46%)
Jun 13, 2019 7.906 7.937 7.858 7.918 101,114 +0.04(+0.46%)
Jun 12, 2019 7.894 7.943 7.830 7.882 208,866 +0.02(+0.31%)
Jun 11, 2019 7.882 7.885 7.815 7.858 127,563 -0.01(-0.08%)
Jun 10, 2019 7.900 7.900 7.821 7.864 99,916 -0.01(-0.08%)
Jun 07, 2019 7.845 7.888 7.730 7.870 124,209 +0.02(+0.31%)
Jun 06, 2019 7.809 7.864 7.730 7.845 83,080 +0.02(+0.31%)
Jun 05, 2019 7.852 7.894 7.772 7.821 167,195 -0.02(-0.23%)
Jun 04, 2019 7.937 7.937 7.736 7.839 1,894,817 -0.04(-0.54%)
Jun 03, 2019 7.779 7.949 7.742 7.882 107,704 +0.15(+1.97%)
May 31, 2019 7.803 7.839 7.705 7.730 123,388 -0.13(-1.63%)
May 30, 2019 7.918 7.986 7.541 7.858 295,489 -0.07(-0.92%)
May 29, 2019 8.156 8.180 7.925 7.931 263,880 -0.28(-3.41%)
May 28, 2019 8.217 8.332 8.113 8.211 149,405 -0.07(-0.88%)
May 24, 2019 8.418 8.448 8.278 8.284 140,311 -0.13(-1.52%)
May 23, 2019 8.369 8.430 8.369 8.412 28,532 -0.01(-0.07%)
May 22, 2019 8.412 8.472 8.399 8.418 38,698 -0.03(-0.36%)
May 21, 2019 8.454 8.472 8.432 8.448 37,167 -0.01(-0.14%)
May 20, 2019 8.369 8.478 8.369 8.460 40,534 +0.05(+0.58%)
May 17, 2019 8.472 8.503 8.399 8.412 86,749 -0.08(-0.93%)
May 16, 2019 8.478 8.547 8.442 8.491 61,230 +0.05(+0.58%)
May 15, 2019 8.418 8.460 8.388 8.442 100,334 +0.02(+0.28%)
May 14, 2019 8.365 8.448 8.329 8.418 60,915 +0.05(+0.57%)
May 13, 2019 8.472 8.472 8.365 8.371 52,270 -0.07(-0.78%)
May 10, 2019 8.347 8.454 8.311 8.436 50,763 +0.06(+0.71%)
May 09, 2019 8.388 8.419 8.329 8.376 50,974 -0.02(-0.28%)
May 08, 2019 8.448 8.460 8.382 8.400 72,542 -0.01(-0.07%)
May 07, 2019 8.478 8.478 8.376 8.406 68,215 -0.04(-0.49%)
May 06, 2019 8.376 8.486 8.376 8.448 46,806 +0.00(+0.00%)
May 03, 2019 8.406 8.466 8.397 8.448 38,492 +0.08(+0.92%)
May 02, 2019 8.442 8.448 8.367 8.371 20,770 -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.