Skip to main content

Great Ajax Corp (NY: AJX )

3.470 +0.070 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 7.774 7.873 7.774 7.813 64,276 +0.06(+0.71%)
Aug 30, 2017 7.736 7.769 7.729 7.758 44,004 +0.02(+0.28%)
Aug 29, 2017 7.829 7.851 7.719 7.736 88,241 -0.12(-1.47%)
Aug 28, 2017 7.868 7.868 7.829 7.851 31,477 +0.00(+0.00%)
Aug 25, 2017 7.862 7.895 7.851 7.851 54,275 +0.00(+0.00%)
Aug 24, 2017 7.873 7.926 7.851 7.851 91,813 +0.00(+0.00%)
Aug 23, 2017 7.851 7.928 7.835 7.851 89,785 +0.01(+0.07%)
Aug 22, 2017 7.846 7.857 7.840 7.846 57,479 +0.01(+0.14%)
Aug 21, 2017 7.835 7.879 7.818 7.835 49,594 -0.01(-0.07%)
Aug 18, 2017 7.741 7.874 7.695 7.840 160,859 +0.06(+0.78%)
Aug 17, 2017 7.868 8.000 7.769 7.780 163,603 -0.11(-1.40%)
Aug 16, 2017 7.923 8.017 7.879 7.890 225,386 -0.03(-0.35%)
Aug 15, 2017 7.983 7.983 7.851 7.917 153,561 -0.06(-0.76%)
Aug 14, 2017 7.868 8.032 7.868 7.978 167,772 +0.11(+1.40%)
Aug 11, 2017 7.824 7.879 7.686 7.868 178,234 +0.04(+0.56%)
Aug 10, 2017 7.861 7.953 7.818 7.824 212,952 -0.03(-0.34%)
Aug 09, 2017 7.851 7.899 7.770 7.851 273,373 +0.04(+0.48%)
Aug 08, 2017 7.770 8.083 7.770 7.813 526,572 +0.06(+0.84%)
Aug 07, 2017 8.067 8.309 7.608 7.748 639,394 +0.21(+2.79%)
Aug 04, 2017 7.624 7.495 7.538 79,639 +0.02(+0.22%)
Aug 03, 2017 7.570 7.602 7.505 7.522 46,516 -0.04(-0.57%)
Aug 02, 2017 7.543 7.624 7.543 7.565 181,397 +0.04(+0.50%)
Aug 01, 2017 7.511 7.532 7.481 7.527 25,381 +0.02(+0.22%)
Jul 31, 2017 7.446 7.592 7.446 7.511 54,753 +0.09(+1.16%)
Jul 28, 2017 7.414 7.441 7.365 7.424 107,319 +0.01(+0.15%)
Jul 27, 2017 7.473 7.473 7.403 7.414 72,771 -0.06(-0.79%)
Jul 26, 2017 7.473 7.522 7.468 7.473 31,332 +0.00(+0.00%)
Jul 25, 2017 7.581 7.581 7.451 7.473 57,384 -0.06(-0.79%)
Jul 24, 2017 7.592 7.592 7.462 7.532 32,837 -0.03(-0.43%)
Jul 21, 2017 7.705 7.705 7.554 7.565 85,976 -0.08(-1.06%)
Jul 20, 2017 7.651 7.662 7.608 7.646 30,982 -0.01(-0.14%)
Jul 19, 2017 7.624 7.716 7.619 7.656 38,612 +0.03(+0.42%)
Jul 18, 2017 7.640 7.640 7.619 7.624 31,629 -0.03(-0.42%)
Jul 17, 2017 7.635 7.673 7.592 7.656 38,047 +0.05(+0.64%)
Jul 14, 2017 7.586 7.624 7.570 7.608 24,210 +0.02(+0.21%)
Jul 13, 2017 7.646 7.646 7.554 7.592 21,895 -0.05(-0.64%)
Jul 12, 2017 7.629 7.656 7.597 7.640 38,078 +0.04(+0.50%)
Jul 11, 2017 7.570 7.705 7.441 7.602 111,867 +0.03(+0.36%)
Jul 10, 2017 7.608 7.635 7.565 7.576 64,935 -0.03(-0.43%)
Jul 07, 2017 7.565 7.619 7.532 7.608 63,071 +0.03(+0.43%)
Jul 06, 2017 7.602 7.602 7.543 7.576 51,170 -0.06(-0.78%)
Jul 05, 2017 7.554 7.648 7.527 7.635 81,752 +0.06(+0.78%)
Jul 03, 2017 7.586 7.586 7.549 7.576 37,081 +0.03(+0.43%)
Jun 30, 2017 7.602 7.602 7.532 7.543 60,355 -0.05(-0.71%)
Jun 29, 2017 7.608 7.608 7.522 7.597 91,351 -0.01(-0.14%)
Jun 28, 2017 7.532 7.699 7.500 7.608 71,674 +0.09(+1.15%)
Jun 27, 2017 7.646 7.667 7.522 7.522 82,421 -0.12(-1.62%)
Jun 26, 2017 7.683 7.705 7.608 7.646 104,952 -0.03(-0.42%)
Jun 23, 2017 7.581 7.710 7.570 7.678 433,666 +0.10(+1.35%)
Jun 22, 2017 7.619 7.619 7.553 7.576 34,931 -0.04(-0.57%)
Jun 21, 2017 7.678 7.678 7.597 7.619 38,953 -0.05(-0.63%)
Jun 20, 2017 7.635 7.694 7.613 7.667 78,731 -0.01(-0.14%)
Jun 19, 2017 7.705 7.759 7.635 7.678 156,573 -0.17(-2.20%)
Jun 16, 2017 7.581 7.872 7.505 7.851 685,683 +0.22(+2.83%)
Jun 15, 2017 7.581 7.662 7.581 7.635 86,039 +0.01(+0.14%)
Jun 14, 2017 7.586 7.656 7.581 7.624 61,132 +0.04(+0.57%)
Jun 13, 2017 7.565 7.597 7.500 7.581 106,630 +0.03(+0.43%)
Jun 12, 2017 7.554 7.640 7.532 7.549 87,372 -0.01(-0.07%)
Jun 09, 2017 7.565 7.581 7.522 7.554 94,112 -0.01(-0.14%)
Jun 08, 2017 7.489 7.608 7.478 7.565 65,183 +0.08(+1.01%)
Jun 07, 2017 7.500 7.505 7.446 7.489 70,008 -0.01(-0.14%)
Jun 06, 2017 7.500 7.532 7.457 7.500 307,971 -0.01(-0.07%)
Jun 05, 2017 7.608 7.629 7.489 7.505 44,700 -0.11(-1.49%)
Jun 02, 2017 7.597 7.651 7.581 7.619 68,073 +0.03(+0.43%)
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.