Skip to main content

Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.934 8.020 7.915 7.971 87,434 +0.04(+0.47%)
Nov 29, 2018 8.008 8.057 7.872 7.934 59,888 -0.10(-1.30%)
Nov 28, 2018 8.014 8.069 7.983 8.039 93,789 +0.04(+0.54%)
Nov 27, 2018 7.965 8.026 7.965 7.996 25,007 +0.02(+0.23%)
Nov 26, 2018 7.971 8.033 7.934 7.977 63,424 +0.04(+0.47%)
Nov 23, 2018 7.829 7.965 7.829 7.940 48,015 +0.06(+0.70%)
Nov 21, 2018 7.885 7.885 7.885 0 +0.03(+0.39%)
Nov 20, 2018 7.897 7.952 7.817 7.854 96,536 -0.09(-1.16%)
Nov 19, 2018 7.952 8.051 7.940 7.946 45,003 -0.07(-0.85%)
Nov 16, 2018 8.014 8.033 7.971 8.014 53,855 -0.02(-0.31%)
Nov 15, 2018 8.150 8.150 7.841 8.039 77,626 -0.18(-2.18%)
Nov 14, 2018 8.229 8.314 8.169 8.217 98,943 +0.02(+0.29%)
Nov 13, 2018 8.157 8.248 8.145 8.193 58,907 +0.05(+0.59%)
Nov 12, 2018 8.187 8.260 8.103 8.145 64,470 -0.03(-0.37%)
Nov 09, 2018 8.229 8.242 8.127 8.175 29,567 -0.07(-0.88%)
Nov 08, 2018 8.223 8.284 8.139 8.248 50,849 +0.01(+0.15%)
Nov 07, 2018 7.904 8.398 7.904 8.236 90,511 +0.24(+3.01%)
Nov 06, 2018 7.935 7.995 7.916 7.995 17,680 +0.05(+0.61%)
Nov 05, 2018 7.916 8.025 7.910 7.947 49,668 +0.03(+0.38%)
Nov 02, 2018 7.862 7.947 7.850 7.916 51,494 +0.06(+0.77%)
Nov 01, 2018 7.856 7.886 7.808 7.856 25,340 +0.01(+0.08%)
Oct 31, 2018 7.928 7.928 7.838 7.850 51,357 -0.03(-0.38%)
Oct 30, 2018 7.796 7.880 7.796 7.880 32,393 +0.08(+1.08%)
Oct 29, 2018 7.832 7.910 7.738 7.796 47,754 +0.01(+0.15%)
Oct 26, 2018 7.826 7.826 7.706 7.784 56,643 -0.05(-0.61%)
Oct 25, 2018 7.802 7.874 7.748 7.832 38,829 +0.07(+0.93%)
Oct 24, 2018 7.790 7.880 7.760 7.760 56,773 -0.04(-0.46%)
Oct 23, 2018 7.778 7.844 7.742 7.796 30,339 -0.04(-0.54%)
Oct 22, 2018 7.802 7.886 7.790 7.838 27,218 +0.06(+0.77%)
Oct 19, 2018 7.766 7.850 7.766 7.778 31,726 -0.02(-0.31%)
Oct 18, 2018 7.862 7.910 7.766 7.802 30,100 -0.08(-1.07%)
Oct 17, 2018 7.862 7.922 7.838 7.886 11,734 +0.00(+0.00%)
Oct 16, 2018 7.796 7.899 7.796 7.886 33,459 +0.12(+1.55%)
Oct 15, 2018 7.730 7.844 7.712 7.766 31,650 +0.04(+0.55%)
Oct 12, 2018 7.832 7.832 7.670 7.724 132,389 -0.05(-0.70%)
Oct 11, 2018 7.898 7.953 7.748 7.778 84,681 -0.13(-1.67%)
Oct 10, 2018 7.947 8.067 7.904 7.910 54,510 -0.05(-0.61%)
Oct 09, 2018 7.928 7.995 7.922 7.959 47,907 +0.02(+0.30%)
Oct 08, 2018 7.916 8.001 7.874 7.935 43,891 +0.02(+0.23%)
Oct 05, 2018 7.965 7.989 7.880 7.916 69,433 -0.03(-0.38%)
Oct 04, 2018 8.079 8.079 7.916 7.947 69,292 -0.13(-1.57%)
Oct 03, 2018 8.061 8.120 8.061 8.073 41,946 +0.02(+0.22%)
Oct 02, 2018 8.073 8.073 8.013 8.055 55,930 -0.03(-0.37%)
Oct 01, 2018 8.199 8.199 8.085 8.085 32,261 -0.11(-1.32%)
Sep 28, 2018 8.223 8.290 8.175 8.193 48,504 -0.05(-0.58%)
Sep 27, 2018 8.103 8.266 8.097 8.242 45,808 +0.11(+1.33%)
Sep 26, 2018 8.205 8.236 8.103 8.133 45,926 -0.05(-0.66%)
Sep 25, 2018 8.187 8.193 8.115 8.187 24,434 +0.03(+0.37%)
Sep 24, 2018 8.248 8.248 8.103 8.157 26,514 -0.09(-1.09%)
Sep 21, 2018 8.139 8.254 8.133 8.248 183,717 +0.10(+1.18%)
Sep 20, 2018 8.121 8.173 8.085 8.151 42,592 +0.05(+0.59%)
Sep 19, 2018 8.193 8.199 8.103 8.103 77,168 -0.10(-1.17%)
Sep 18, 2018 8.278 8.278 8.175 8.199 68,691 -0.07(-0.87%)
Sep 17, 2018 8.290 8.302 8.254 8.272 57,686 -0.01(-0.07%)
Sep 14, 2018 8.308 8.314 8.211 8.278 46,842 -0.01(-0.15%)
Sep 13, 2018 8.278 8.314 8.239 8.290 55,917 +0.02(+0.22%)
Sep 12, 2018 8.248 8.278 8.166 8.272 63,430 +0.01(+0.15%)
Sep 11, 2018 8.266 8.278 8.187 8.260 29,313 +0.00(+0.00%)
Sep 10, 2018 8.302 8.302 8.229 8.260 32,991 -0.01(-0.07%)
Sep 07, 2018 8.302 8.302 8.229 8.266 30,398 -0.05(-0.58%)
Sep 06, 2018 8.248 8.332 8.223 8.314 41,740 +0.07(+0.88%)
Sep 05, 2018 8.163 8.261 8.163 8.242 48,944 +0.08(+1.03%)
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.