Skip to main content

Great Ajax Corp (NY: AJX )

3.740 -0.090 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 3.870 3.870 3.710 3.740 74,037 -0.09(-2.35%)
Apr 11, 2024 3.700 3.910 3.700 3.830 75,163 +0.11(+2.96%)
Apr 10, 2024 3.750 3.810 3.620 3.720 60,978 -0.08(-2.11%)
Apr 09, 2024 3.810 3.873 3.760 3.800 69,209 -0.01(-0.26%)
Apr 08, 2024 3.820 3.870 3.760 3.810 52,902 -0.06(-1.55%)
Apr 05, 2024 3.760 3.900 3.690 3.870 87,088 +0.17(+4.59%)
Apr 04, 2024 3.790 3.840 3.700 3.700 63,540 -0.08(-2.12%)
Apr 03, 2024 3.760 3.826 3.710 3.780 44,494 +0.04(+1.07%)
Apr 02, 2024 3.830 3.880 3.680 3.740 110,921 -0.12(-3.11%)
Apr 01, 2024 3.790 3.940 3.770 3.860 169,915 +0.06(+1.58%)
Mar 28, 2024 3.670 3.840 3.650 3.800 116,312 +0.18(+4.97%)
Mar 27, 2024 3.620 3.680 3.560 3.620 136,209 +0.00(+0.00%)
Mar 26, 2024 3.780 3.780 3.590 3.620 80,401 -0.13(-3.47%)
Mar 25, 2024 3.750 3.790 3.720 3.750 66,048 +0.04(+1.08%)
Mar 22, 2024 3.720 3.760 3.690 3.710 50,910 -0.03(-0.80%)
Mar 21, 2024 3.550 3.790 3.550 3.740 128,252 +0.14(+3.89%)
Mar 20, 2024 3.470 3.660 3.430 3.600 82,203 +0.14(+4.05%)
Mar 19, 2024 3.360 3.540 3.345 3.460 177,135 +0.09(+2.67%)
Mar 18, 2024 3.640 3.750 3.310 3.370 409,517 -0.22(-6.13%)
Mar 15, 2024 3.600 3.610 3.300 3.590 1,060,082 -0.01(-0.28%)
Mar 14, 2024 3.860 3.873 3.550 3.600 530,631 -0.28(-7.22%)
Mar 13, 2024 3.909 4.036 3.880 3.880 214,482 -0.03(-0.75%)
Mar 12, 2024 3.861 3.987 3.846 3.909 169,158 +0.05(+1.26%)
Mar 11, 2024 3.880 3.909 3.851 3.861 128,472 -0.02(-0.50%)
Mar 08, 2024 3.929 3.968 3.870 3.880 137,553 +0.00(+0.00%)
Mar 07, 2024 3.938 4.094 3.851 3.880 151,453 +0.00(+0.00%)
Mar 06, 2024 3.861 3.987 3.822 3.880 146,041 -0.02(-0.50%)
Mar 05, 2024 3.909 3.987 3.861 3.900 146,875 -0.05(-1.23%)
Mar 04, 2024 3.919 3.987 3.861 3.948 190,534 +0.00(+0.00%)
Mar 01, 2024 3.938 4.046 3.938 3.948 192,924 +0.00(+0.00%)
Feb 29, 2024 3.977 4.046 3.948 3.948 245,556 -0.03(-0.74%)
Feb 28, 2024 4.075 4.143 3.890 3.977 355,664 -0.19(-4.67%)
Feb 27, 2024 4.757 4.757 4.172 4.172 329,213 -0.67(-13.88%)
Feb 26, 2024 4.835 4.943 4.806 4.845 65,751 -0.04(-0.80%)
Feb 23, 2024 4.835 4.904 4.787 4.884 76,962 +0.08(+1.62%)
Feb 22, 2024 4.787 4.894 4.767 4.806 90,697 +0.01(+0.20%)
Feb 21, 2024 4.660 4.835 4.592 4.796 93,897 +0.14(+2.93%)
Feb 20, 2024 4.621 4.699 4.601 4.660 113,634 +0.04(+0.84%)
Feb 16, 2024 4.718 4.767 4.621 4.621 63,571 -0.10(-2.07%)
Feb 15, 2024 4.494 4.796 4.494 4.718 114,769 +0.25(+5.68%)
Feb 14, 2024 4.436 4.523 4.436 4.465 104,363 +0.06(+1.33%)
Feb 13, 2024 4.426 4.436 4.328 4.406 125,107 -0.15(-3.21%)
Feb 12, 2024 4.494 4.621 4.494 4.553 104,137 +0.05(+1.08%)
Feb 09, 2024 4.387 4.514 4.212 4.504 376,338 +0.12(+2.67%)
Feb 08, 2024 4.631 4.689 4.382 4.387 380,122 -0.30(-6.45%)
Feb 07, 2024 5.216 5.225 4.631 4.689 409,800 -0.57(-10.76%)
Feb 06, 2024 5.479 5.615 5.245 5.255 214,596 -0.24(-4.43%)
Feb 05, 2024 5.596 5.615 5.440 5.498 131,749 -0.17(-2.93%)
Feb 02, 2024 5.723 5.732 5.537 5.664 216,114 -0.06(-1.02%)
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.