Chronicle Journal: Finance

Great Ajax Corp (NY: AJX )

13.14 USD +0.11 (+0.81%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 12.93 13.11 12.85 13.04 50,082 +0.04(+0.31%)
Jul 27, 2021 13.00 13.02 12.92 13.00 37,143 -0.10(-0.76%)
Jul 26, 2021 13.02 13.17 13.00 13.10 30,026 +0.17(+1.31%)
Jul 23, 2021 12.93 13.00 12.82 12.93 32,341 +0.00(+0.00%)
Jul 22, 2021 13.16 13.17 12.91 12.93 36,253 -0.30(-2.27%)
Jul 21, 2021 13.05 13.36 13.05 13.23 47,838 +0.16(+1.22%)
Jul 20, 2021 12.92 13.25 12.84 13.07 100,397 +0.26(+2.03%)
Jul 19, 2021 13.11 13.11 12.69 12.81 99,139 -0.35(-2.66%)
Jul 16, 2021 13.07 13.28 13.06 13.16 71,902 +0.07(+0.53%)
Jul 15, 2021 12.72 13.10 12.68 13.09 77,416 +0.35(+2.75%)
Jul 14, 2021 12.81 12.89 12.66 12.74 56,770 -0.01(-0.08%)
Jul 13, 2021 13.12 13.12 12.75 12.75 30,850 -0.35(-2.67%)
Jul 12, 2021 13.00 13.16 12.92 13.10 30,433 +0.15(+1.16%)
Jul 09, 2021 12.80 13.00 12.80 12.95 50,152 +0.27(+2.13%)
Jul 08, 2021 12.79 12.91 12.58 12.68 58,634 -0.26(-2.01%)
Jul 07, 2021 13.09 13.09 12.88 12.94 39,761 -0.09(-0.69%)
Jul 06, 2021 13.18 13.18 12.90 13.03 51,793 -0.10(-0.76%)
Jul 02, 2021 13.00 13.18 12.89 13.13 59,155 +0.00(+0.00%)
Jul 01, 2021 13.00 13.25 12.97 13.13 73,133 +0.15(+1.16%)
Jun 30, 2021 13.05 13.05 12.66 12.98 131,255 +0.42(+3.34%)
Jun 29, 2021 12.55 12.62 12.50 12.56 61,856 +0.05(+0.40%)
Jun 28, 2021 12.56 12.58 12.37 12.51 46,846 +0.00(+0.00%)
Jun 25, 2021 12.86 12.90 12.51 12.51 212,945 -0.34(-2.65%)
Jun 24, 2021 12.84 12.86 12.66 12.85 58,911 +0.05(+0.39%)
Jun 23, 2021 12.81 12.95 12.72 12.80 73,609 +0.00(+0.00%)
Jun 22, 2021 12.74 12.84 12.55 12.80 42,024 +0.05(+0.39%)
Jun 21, 2021 12.45 12.91 12.38 12.75 79,928 +0.40(+3.24%)
Jun 18, 2021 12.16 12.44 12.14 12.35 165,984 +0.02(+0.16%)
Jun 17, 2021 12.55 12.61 12.29 12.33 57,313 -0.25(-1.99%)
Jun 16, 2021 12.47 12.67 12.41 12.58 45,325 +0.07(+0.56%)
Jun 15, 2021 12.62 12.66 12.47 12.51 39,589 -0.15(-1.18%)
Jun 14, 2021 12.80 12.88 12.59 12.66 49,074 -0.15(-1.17%)
Jun 11, 2021 12.77 12.88 12.66 12.81 41,299 -0.02(-0.16%)
Jun 10, 2021 12.99 13.17 12.83 12.83 57,612 -0.24(-1.84%)
Jun 09, 2021 13.05 13.27 13.03 13.07 87,031 +0.08(+0.62%)
Jun 08, 2021 12.74 13.02 12.71 12.99 120,941 +0.26(+2.04%)
Jun 07, 2021 12.68 12.75 12.65 12.73 67,668 +0.05(+0.39%)
Jun 04, 2021 12.65 12.75 12.47 12.68 58,303 +0.08(+0.63%)
Jun 03, 2021 12.56 12.63 12.52 12.60 26,682 +0.00(+0.00%)
Jun 02, 2021 12.66 12.73 12.57 12.60 42,374 -0.01(-0.08%)
Jun 01, 2021 12.64 12.74 12.55 12.61 97,278 +0.01(+0.08%)
May 28, 2021 12.69 12.69 12.46 12.60 62,681 +0.00(+0.00%)
May 27, 2021 12.74 12.75 12.60 12.60 57,660 -0.10(-0.79%)
May 26, 2021 12.56 12.75 12.51 12.70 36,330 +0.16(+1.28%)
May 25, 2021 12.75 12.75 12.53 12.54 95,793 -0.16(-1.26%)
May 24, 2021 12.52 12.72 12.38 12.70 67,247 +0.27(+2.17%)
May 21, 2021 12.57 12.64 12.36 12.43 138,768 +0.04(+0.32%)
May 20, 2021 12.34 12.45 12.21 12.39 37,015 +0.01(+0.08%)
May 19, 2021 12.25 12.40 12.10 12.38 64,999 -0.16(-1.28%)
May 18, 2021 12.58 12.75 12.53 12.54 93,138 -0.03(-0.24%)
May 17, 2021 12.50 12.59 12.36 12.57 74,362 +0.14(+1.13%)
May 14, 2021 12.28 12.46 12.26 12.43 75,003 +0.22(+1.80%)
May 13, 2021 12.00 12.24 11.95 12.21 56,982 +0.28(+2.35%)
May 12, 2021 12.43 12.43 11.90 11.93 104,855 -0.48(-3.87%)
May 11, 2021 12.32 12.42 12.07 12.41 113,566 -0.19(-1.51%)
May 10, 2021 12.64 12.80 12.51 12.60 114,232 +0.01(+0.08%)
May 07, 2021 12.19 12.60 12.19 12.59 126,797 +0.29(+2.36%)
May 06, 2021 12.18 12.31 12.09 12.30 85,867 +0.06(+0.49%)
May 05, 2021 12.19 12.27 12.01 12.24 77,768 +0.16(+1.32%)
May 04, 2021 12.30 12.30 12.05 12.08 89,795 -0.20(-1.63%)
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.