Skip to main content

Great Ajax Corp (NY: AJX )

5.700 +0.160 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 5.610 5.780 5.600 5.700 513,602 +0.16(+2.89%)
Jun 01, 2023 5.500 5.593 5.465 5.540 80,636 +0.04(+0.73%)
May 31, 2023 5.630 5.670 5.480 5.500 146,531 -0.10(-1.79%)
May 30, 2023 5.450 5.640 5.410 5.600 126,838 +0.19(+3.51%)
May 26, 2023 5.210 5.460 5.190 5.410 168,436 +0.14(+2.66%)
May 25, 2023 5.370 5.370 5.180 5.270 93,232 -0.13(-2.41%)
May 24, 2023 5.460 5.475 5.350 5.400 69,091 -0.07(-1.28%)
May 23, 2023 5.510 5.620 5.470 5.470 115,693 -0.01(-0.18%)
May 22, 2023 5.520 5.520 5.400 5.480 111,227 -0.01(-0.18%)
May 19, 2023 5.530 5.560 5.440 5.490 187,356 -0.02(-0.36%)
May 18, 2023 5.370 5.520 5.370 5.510 117,001 +0.15(+2.80%)
May 17, 2023 5.300 5.410 5.240 5.360 142,726 +0.07(+1.32%)
May 16, 2023 5.300 5.300 5.150 5.290 209,214 +0.01(+0.19%)
May 15, 2023 5.330 5.390 5.230 5.280 101,823 -0.05(-0.94%)
May 12, 2023 5.330 5.430 5.290 5.330 179,602 -0.07(-1.30%)
May 11, 2023 5.352 5.410 5.183 5.400 414,694 +0.06(+1.08%)
May 10, 2023 5.506 5.506 5.284 5.342 168,217 -0.06(-1.07%)
May 09, 2023 5.352 5.525 5.236 5.400 179,863 +0.06(+1.08%)
May 08, 2023 5.361 5.554 5.255 5.342 219,791 -0.04(-0.72%)
May 05, 2023 5.709 5.834 5.332 5.381 279,675 -0.34(-5.90%)
May 04, 2023 5.786 5.882 5.709 5.718 126,292 -0.09(-1.50%)
May 03, 2023 5.892 6.008 5.786 5.805 125,613 -0.01(-0.17%)
May 02, 2023 6.046 6.075 5.766 5.815 135,745 -0.20(-3.37%)
May 01, 2023 6.374 6.384 6.008 6.017 90,270 -0.33(-5.17%)
Apr 28, 2023 6.249 6.374 6.249 6.345 73,616 +0.06(+0.92%)
Apr 27, 2023 6.200 6.287 6.176 6.287 62,460 +0.13(+2.19%)
Apr 26, 2023 6.258 6.306 6.085 6.152 87,563 -0.13(-2.15%)
Apr 25, 2023 6.403 6.459 6.277 6.287 34,253 -0.16(-2.54%)
Apr 24, 2023 6.528 6.594 6.364 6.451 37,992 -0.02(-0.30%)
Apr 21, 2023 6.480 6.490 6.345 6.470 58,397 +0.01(+0.15%)
Apr 20, 2023 6.499 6.683 6.451 6.461 34,856 -0.02(-0.30%)
Apr 19, 2023 6.480 6.538 6.403 6.480 85,369 +0.02(+0.30%)
Apr 18, 2023 6.557 6.599 6.461 6.461 61,144 -0.10(-1.47%)
Apr 17, 2023 6.451 6.596 6.384 6.557 75,111 +0.10(+1.49%)
Apr 14, 2023 6.605 6.605 6.403 6.461 57,166 -0.13(-1.90%)
Apr 13, 2023 6.567 6.586 6.422 6.586 45,677 +0.01(+0.15%)
Apr 12, 2023 6.596 6.605 6.451 6.576 57,845 +0.07(+1.04%)
Apr 11, 2023 6.519 6.596 6.394 6.509 69,777 +0.05(+0.75%)
Apr 10, 2023 6.528 6.538 6.239 6.461 68,387 -0.07(-1.03%)
Apr 06, 2023 6.615 6.615 6.490 6.528 22,336 -0.08(-1.17%)
Apr 05, 2023 6.519 6.605 6.470 6.605 43,590 +0.11(+1.63%)
Apr 04, 2023 6.548 6.548 6.426 6.499 50,944 +0.00(+0.00%)
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.