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 (%)
Jun 28, 2019 8.726 9.099 8.687 9.076 454,279 +0.36(+4.09%)
Jun 27, 2019 8.668 8.719 8.590 8.719 53,089 +0.06(+0.67%)
Jun 26, 2019 8.758 8.784 8.655 8.661 56,742 -0.09(-1.04%)
Jun 25, 2019 8.668 8.791 8.635 8.752 211,843 +0.10(+1.12%)
Jun 24, 2019 8.700 8.719 8.616 8.655 173,803 -0.05(-0.52%)
Jun 21, 2019 8.557 8.700 8.486 8.700 292,312 +0.11(+1.28%)
Jun 20, 2019 8.583 8.629 8.538 8.590 78,979 +0.02(+0.23%)
Jun 19, 2019 8.538 8.590 8.499 8.570 202,051 -0.01(-0.08%)
Jun 18, 2019 8.577 8.625 8.505 8.577 84,514 +0.02(+0.23%)
Jun 17, 2019 8.557 8.590 8.518 8.557 93,146 +0.00(+0.00%)
Jun 14, 2019 8.441 8.596 8.441 8.557 97,180 +0.12(+1.46%)
Jun 13, 2019 8.421 8.454 8.369 8.434 94,932 +0.04(+0.46%)
Jun 12, 2019 8.408 8.460 8.340 8.395 196,097 +0.03(+0.31%)
Jun 11, 2019 8.395 8.398 8.324 8.369 119,764 -0.01(-0.08%)
Jun 10, 2019 8.415 8.415 8.330 8.376 93,808 -0.01(-0.08%)
Jun 07, 2019 8.356 8.402 8.233 8.382 116,616 +0.03(+0.31%)
Jun 06, 2019 8.317 8.376 8.233 8.356 78,001 +0.03(+0.31%)
Jun 05, 2019 8.363 8.408 8.279 8.330 156,973 -0.02(-0.23%)
Jun 04, 2019 8.454 8.454 8.240 8.350 1,778,976 -0.05(-0.54%)
Jun 03, 2019 8.285 8.467 8.246 8.395 101,119 +0.16(+1.97%)
May 31, 2019 8.311 8.350 8.207 8.233 115,845 -0.14(-1.63%)
May 30, 2019 8.434 8.506 8.032 8.369 277,424 -0.08(-0.92%)
May 29, 2019 8.687 8.713 8.441 8.447 247,747 -0.30(-3.41%)
May 28, 2019 8.752 8.875 8.642 8.745 140,271 -0.08(-0.88%)
May 24, 2019 8.966 8.998 8.817 8.823 131,733 -0.14(-1.52%)
May 23, 2019 8.914 8.979 8.914 8.959 26,787 -0.01(-0.07%)
May 22, 2019 8.959 9.024 8.946 8.966 36,333 -0.03(-0.36%)
May 21, 2019 9.005 9.024 8.981 8.998 34,895 -0.01(-0.14%)
May 20, 2019 8.914 9.030 8.914 9.011 38,056 +0.05(+0.58%)
May 17, 2019 9.024 9.056 8.946 8.959 81,446 -0.08(-0.93%)
May 16, 2019 9.031 9.103 8.992 9.043 57,487 +0.05(+0.58%)
May 15, 2019 8.966 9.011 8.935 8.992 94,200 +0.03(+0.28%)
May 14, 2019 8.909 8.998 8.871 8.966 57,191 +0.05(+0.57%)
May 13, 2019 9.023 9.023 8.909 8.916 49,075 -0.07(-0.78%)
May 10, 2019 8.890 9.004 8.852 8.985 47,659 +0.06(+0.71%)
May 09, 2019 8.935 8.968 8.871 8.922 47,858 -0.03(-0.28%)
May 08, 2019 8.998 9.011 8.928 8.947 68,107 -0.01(-0.07%)
May 07, 2019 9.030 9.030 8.922 8.954 64,045 -0.04(-0.49%)
May 06, 2019 8.922 9.039 8.922 8.998 43,944 +0.00(+0.00%)
May 03, 2019 8.954 9.017 8.944 8.998 36,139 +0.08(+0.92%)
May 02, 2019 8.992 8.998 8.912 8.916 19,500 -0.07(-0.78%)
May 01, 2019 9.074 9.093 8.973 8.985 48,022 -0.09(-0.98%)
Apr 30, 2019 8.998 9.106 8.903 9.074 116,601 +0.08(+0.92%)
Apr 29, 2019 8.935 8.992 8.935 8.992 55,001 +0.04(+0.42%)
Apr 26, 2019 8.935 8.992 8.916 8.954 58,390 +0.03(+0.36%)
Apr 25, 2019 8.935 8.935 8.827 8.922 31,722 -0.02(-0.21%)
Apr 24, 2019 8.871 8.954 8.871 8.941 57,109 +0.07(+0.79%)
Apr 23, 2019 8.776 8.913 8.776 8.871 112,577 +0.09(+1.01%)
Apr 22, 2019 8.764 8.802 8.745 8.783 48,680 +0.00(+0.00%)
Apr 18, 2019 8.726 8.821 8.719 8.783 27,143 +0.03(+0.36%)
Apr 17, 2019 8.732 8.789 8.651 8.751 78,875 +0.01(+0.07%)
Apr 16, 2019 8.776 8.795 8.738 8.745 34,130 -0.01(-0.07%)
Apr 15, 2019 8.707 8.770 8.672 8.751 36,560 +0.06(+0.66%)
Apr 12, 2019 8.789 8.789 8.681 8.694 54,129 -0.08(-0.87%)
Apr 11, 2019 8.687 8.808 8.668 8.770 102,346 +0.10(+1.17%)
Apr 10, 2019 8.656 8.713 8.656 8.668 27,165 +0.01(+0.15%)
Apr 09, 2019 8.713 8.732 8.656 8.656 52,125 -0.07(-0.80%)
Apr 08, 2019 8.687 8.764 8.687 8.726 39,289 -0.01(-0.07%)
Apr 05, 2019 8.745 8.783 8.668 8.732 85,850 +0.01(+0.07%)
Apr 04, 2019 8.681 8.764 8.681 8.726 51,200 +0.04(+0.51%)
Apr 03, 2019 8.732 8.776 8.618 8.681 92,025 -0.03(-0.29%)
Apr 02, 2019 8.713 8.808 8.687 8.707 97,182 +0.01(+0.07%)
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.