Skip to main content

Great Ajax Corp (NY: AJX )

3.710 +0.090 (+2.49%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.19 10.22 10.15 10.21 187,445 -0.01(-0.07%)
Jan 30, 2020 10.19 10.23 10.15 10.21 159,238 -0.01(-0.07%)
Jan 29, 2020 10.19 10.24 10.18 10.22 123,977 +0.02(+0.20%)
Jan 28, 2020 10.18 10.25 10.18 10.20 103,825 +0.04(+0.40%)
Jan 27, 2020 10.15 10.20 10.14 10.16 88,087 -0.04(-0.40%)
Jan 24, 2020 10.22 10.23 10.17 10.20 140,288 -0.04(-0.40%)
Jan 23, 2020 10.18 10.25 10.17 10.24 201,054 +0.05(+0.46%)
Jan 22, 2020 10.17 10.24 10.17 10.19 82,567 +0.01(+0.13%)
Jan 21, 2020 10.15 10.22 10.11 10.18 160,461 -0.01(-0.07%)
Jan 17, 2020 10.23 10.25 10.18 10.19 110,279 -0.01(-0.13%)
Jan 16, 2020 10.21 10.24 10.18 10.20 116,358 +0.01(+0.13%)
Jan 15, 2020 10.17 10.25 10.17 10.19 115,126 +0.03(+0.33%)
Jan 14, 2020 10.12 10.21 10.08 10.15 121,886 +0.04(+0.40%)
Jan 13, 2020 10.02 10.13 10.02 10.11 182,679 +0.09(+0.95%)
Jan 10, 2020 10.01 10.05 9.991 10.02 86,479 +0.01(+0.07%)
Jan 09, 2020 9.964 10.04 9.960 10.01 153,632 +0.05(+0.48%)
Jan 08, 2020 10.02 10.08 9.954 9.964 183,449 -0.05(-0.54%)
Jan 07, 2020 10.03 10.07 9.998 10.02 129,090 -0.01(-0.13%)
Jan 06, 2020 9.978 10.09 9.974 10.03 146,939 +0.01(+0.13%)
Jan 03, 2020 9.910 10.03 9.910 10.02 138,514 +0.07(+0.68%)
Jan 02, 2020 10.02 10.03 9.876 9.951 237,919 -0.07(-0.68%)
Dec 31, 2019 9.978 10.07 9.978 10.02 152,558 +0.01(+0.07%)
Dec 30, 2019 10.03 10.09 9.964 10.01 195,923 -0.05(-0.47%)
Dec 27, 2019 10.11 10.13 10.06 10.06 146,053 -0.07(-0.73%)
Dec 26, 2019 10.12 10.19 10.11 10.13 113,984 -0.01(-0.07%)
Dec 24, 2019 10.14 10.15 10.09 10.14 101,114 +0.01(+0.13%)
Dec 23, 2019 10.15 10.21 10.08 10.13 265,628 +0.03(+0.27%)
Dec 20, 2019 10.26 10.26 10.08 10.10 745,051 -0.16(-1.58%)
Dec 19, 2019 10.26 10.26 10.26 10.26 92,077 +0.01(+0.07%)
Dec 18, 2019 10.25 10.27 10.24 10.26 158,048 +0.01(+0.07%)
Dec 17, 2019 10.21 10.25 10.21 10.25 225,732 +0.03(+0.33%)
Dec 16, 2019 10.21 10.24 10.19 10.21 364,247 -0.01(-0.13%)
Dec 13, 2019 10.19 10.23 10.16 10.23 199,271 +0.02(+0.20%)
Dec 12, 2019 10.24 10.26 10.20 10.21 176,835 -0.03(-0.33%)
Dec 11, 2019 10.25 10.25 10.19 10.24 174,772 -0.01(-0.07%)
Dec 10, 2019 10.23 10.28 10.21 10.25 94,680 +0.01(+0.13%)
Dec 09, 2019 10.23 10.26 10.21 10.23 179,291 +0.02(+0.20%)
Dec 06, 2019 10.19 10.26 10.19 10.21 186,854 +0.03(+0.27%)
Dec 05, 2019 10.24 10.26 10.19 10.19 137,589 -0.04(-0.40%)
Dec 04, 2019 10.28 10.30 10.21 10.23 156,072 -0.04(-0.40%)
Dec 03, 2019 10.26 10.30 10.22 10.27 180,975 -0.01(-0.07%)
Dec 02, 2019 10.30 10.31 10.24 10.28 142,219 -0.03(-0.26%)
Nov 29, 2019 10.30 10.30 10.27 10.30 66,670 +0.02(+0.20%)
Nov 27, 2019 10.27 10.30 10.23 10.28 273,037 +0.03(+0.26%)
Nov 26, 2019 10.25 10.27 10.21 10.26 168,230 +0.01(+0.07%)
Nov 25, 2019 10.23 10.28 10.20 10.25 263,718 +0.02(+0.20%)
Nov 22, 2019 10.21 10.24 10.19 10.23 364,247 +0.05(+0.46%)
Nov 21, 2019 10.21 10.23 10.14 10.18 213,061 -0.03(-0.26%)
Nov 20, 2019 10.19 10.22 10.13 10.21 192,551 +0.02(+0.20%)
Nov 19, 2019 10.24 10.24 10.13 10.19 174,061 +0.01(+0.13%)
Nov 18, 2019 10.15 10.19 10.13 10.17 216,283 +0.00(+0.00%)
Nov 15, 2019 10.15 10.20 10.05 10.17 282,055 +0.07(+0.67%)
Nov 14, 2019 10.36 10.38 10.06 10.11 331,651 -0.14(-1.39%)
Nov 13, 2019 10.33 10.40 10.22 10.25 300,200 -0.11(-1.02%)
Nov 12, 2019 10.30 10.38 10.27 10.35 749,935 +0.08(+0.77%)
Nov 11, 2019 10.22 10.30 10.22 10.27 745,206 +0.06(+0.58%)
Nov 08, 2019 10.24 10.27 10.19 10.22 440,774 -0.01(-0.06%)
Nov 07, 2019 10.08 10.25 10.06 10.22 315,651 +0.16(+1.58%)
Nov 06, 2019 10.40 10.40 9.970 10.06 797,954 -0.34(-3.25%)
Nov 05, 2019 10.48 10.50 10.37 10.40 192,885 -0.08(-0.76%)
Nov 04, 2019 10.57 10.57 10.37 10.48 427,815 +0.02(+0.19%)
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.