Skip to main content

Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.052 7.052 6.781 6.837 106,185 -0.24(-3.43%)
Jan 28, 2021 7.045 7.149 6.885 7.079 139,033 +0.03(+0.49%)
Jan 27, 2021 7.121 7.149 6.878 7.045 152,665 -0.19(-2.59%)
Jan 26, 2021 7.385 7.437 7.184 7.232 74,102 -0.08(-1.14%)
Jan 25, 2021 7.357 7.477 7.243 7.315 73,547 -0.14(-1.86%)
Jan 22, 2021 7.232 7.454 7.215 7.454 78,955 +0.08(+1.03%)
Jan 21, 2021 7.322 7.440 7.267 7.378 78,458 +0.06(+0.76%)
Jan 20, 2021 7.218 7.350 7.218 7.322 67,423 +0.08(+1.05%)
Jan 19, 2021 7.288 7.350 7.149 7.246 158,503 -0.10(-1.32%)
Jan 15, 2021 7.406 7.406 7.239 7.343 65,411 -0.14(-1.86%)
Jan 14, 2021 7.357 7.544 7.274 7.482 86,200 +0.19(+2.57%)
Jan 13, 2021 7.315 7.381 7.253 7.295 48,881 -0.03(-0.47%)
Jan 12, 2021 7.302 7.357 7.211 7.329 99,860 +0.06(+0.76%)
Jan 11, 2021 7.239 7.329 7.191 7.274 52,666 -0.03(-0.47%)
Jan 08, 2021 7.329 7.366 7.128 7.309 37,604 -0.02(-0.28%)
Jan 07, 2021 7.371 7.426 7.232 7.329 65,524 -0.06(-0.85%)
Jan 06, 2021 7.177 7.458 7.177 7.392 135,828 +0.33(+4.72%)
Jan 05, 2021 7.128 7.253 6.996 7.059 103,621 -0.07(-0.97%)
Jan 04, 2021 7.267 7.267 6.955 7.128 171,763 -0.13(-1.82%)
Dec 31, 2020 7.260 7.260 7.260 132,761 +0.04(+0.58%)
Dec 30, 2020 7.086 7.246 7.086 7.218 132,761 +0.09(+1.27%)
Dec 29, 2020 7.114 7.211 6.975 7.128 154,063 +0.01(+0.10%)
Dec 28, 2020 7.156 7.392 7.114 7.121 96,235 -0.07(-0.97%)
Dec 24, 2020 7.267 7.267 7.100 7.191 16,713 -0.03(-0.48%)
Dec 23, 2020 7.142 7.336 7.079 7.225 72,389 +0.07(+0.97%)
Dec 22, 2020 7.177 7.218 7.045 7.156 123,149 +0.03(+0.49%)
Dec 21, 2020 7.003 7.135 6.943 7.121 135,232 +0.08(+1.08%)
Dec 18, 2020 7.385 7.433 7.045 7.045 268,706 -0.32(-4.34%)
Dec 17, 2020 7.260 7.418 7.191 7.364 146,200 +0.14(+1.92%)
Dec 16, 2020 7.336 7.374 7.184 7.225 126,577 -0.12(-1.61%)
Dec 15, 2020 7.225 7.371 7.204 7.343 68,830 +0.15(+2.03%)
Dec 14, 2020 7.288 7.392 7.163 7.197 94,805 -0.06(-0.86%)
Dec 11, 2020 7.281 7.392 7.204 7.260 83,277 -0.06(-0.85%)
Dec 10, 2020 7.433 7.433 7.204 7.322 79,050 -0.11(-1.49%)
Dec 09, 2020 7.426 7.461 7.295 7.433 100,758 +0.09(+1.23%)
Dec 08, 2020 7.239 7.399 7.204 7.343 72,314 +0.09(+1.24%)
Dec 07, 2020 7.343 7.343 7.121 7.253 63,795 -0.07(-0.95%)
Dec 04, 2020 7.073 7.336 7.056 7.322 82,268 +0.31(+4.46%)
Dec 03, 2020 7.003 7.184 6.961 7.010 55,032 +0.03(+0.50%)
Dec 02, 2020 6.899 6.982 6.857 6.975 40,174 +0.08(+1.11%)
Dec 01, 2020 6.948 7.066 6.843 6.899 126,506 +0.01(+0.20%)
Nov 30, 2020 7.135 7.135 6.809 6.885 131,457 -0.24(-3.31%)
Nov 27, 2020 7.086 7.121 6.975 7.121 60,224 +0.05(+0.69%)
Nov 25, 2020 7.073 7.225 7.003 7.073 93,939 -0.07(-0.97%)
Nov 24, 2020 6.781 7.149 6.781 7.142 139,838 +0.35(+5.11%)
Nov 23, 2020 6.843 7.017 6.774 6.795 125,999 -0.01(-0.10%)
Nov 20, 2020 6.725 6.802 6.691 6.802 93,218 +0.01(+0.20%)
Nov 19, 2020 6.760 6.816 6.667 6.788 108,803 +0.03(+0.41%)
Nov 18, 2020 6.857 6.989 6.753 6.760 108,923 -0.08(-1.12%)
Nov 17, 2020 6.746 6.934 6.684 6.837 82,058 +0.01(+0.10%)
Nov 16, 2020 6.753 6.885 6.699 6.830 104,608 +0.17(+2.61%)
Nov 13, 2020 6.427 6.684 6.392 6.656 87,743 +0.32(+5.04%)
Nov 12, 2020 6.337 6.439 6.180 6.337 183,476 -0.10(-1.48%)
Nov 11, 2020 6.466 6.466 6.248 6.432 228,937 -0.03(-0.53%)
Nov 10, 2020 6.112 6.500 6.030 6.466 217,283 +0.41(+6.75%)
Nov 09, 2020 5.860 6.173 5.710 6.057 288,839 +0.46(+8.15%)
Nov 06, 2020 5.471 5.628 5.435 5.601 319,499 +0.17(+3.14%)
Nov 05, 2020 5.376 5.482 5.376 5.431 180,714 +0.04(+0.76%)
Nov 04, 2020 5.403 5.499 5.267 5.390 91,263 -0.08(-1.49%)
Nov 03, 2020 5.424 5.536 5.388 5.471 98,441 +0.12(+2.16%)
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.