Skip to main content

Great Ajax Corp (NY: AJX )

3.740 +0.100 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.660 3.740 3.570 3.740 611,832 +0.10(+2.75%)
Jun 20, 2024 3.540 3.750 3.540 3.640 98,533 +0.12(+3.41%)
Jun 18, 2024 3.500 3.620 3.460 3.520 162,085 +0.00(+0.00%)
Jun 17, 2024 3.570 3.620 3.490 3.520 89,836 -0.04(-1.12%)
Jun 14, 2024 3.590 3.680 3.510 3.560 68,553 -0.05(-1.39%)
Jun 13, 2024 3.610 3.670 3.480 3.610 62,270 -0.05(-1.37%)
Jun 12, 2024 3.540 3.780 3.465 3.660 184,084 +0.15(+4.27%)
Jun 11, 2024 3.280 3.510 3.260 3.510 263,257 +0.23(+7.01%)
Jun 10, 2024 3.200 3.400 3.200 3.280 214,512 -0.03(-0.91%)
Jun 07, 2024 3.260 3.340 3.238 3.310 109,776 +0.01(+0.30%)
Jun 06, 2024 3.320 3.385 3.250 3.300 32,204 -0.05(-1.49%)
Jun 05, 2024 3.420 3.420 3.290 3.350 64,978 -0.06(-1.76%)
Jun 04, 2024 3.410 3.450 3.380 3.410 36,384 -0.03(-0.87%)
Jun 03, 2024 3.430 3.460 3.373 3.440 82,995 +0.05(+1.47%)
May 31, 2024 3.260 3.415 3.260 3.390 198,418 +0.15(+4.63%)
May 30, 2024 3.190 3.358 3.120 3.240 201,400 +0.09(+2.86%)
May 29, 2024 3.240 3.260 3.110 3.150 178,052 -0.12(-3.67%)
May 28, 2024 3.400 3.411 3.230 3.270 102,356 -0.06(-1.80%)
May 24, 2024 3.260 3.367 3.220 3.330 196,839 +0.04(+1.22%)
May 23, 2024 3.270 3.360 3.260 3.290 84,655 -0.08(-2.37%)
May 22, 2024 3.450 3.510 3.340 3.370 79,314 -0.07(-2.03%)
May 21, 2024 3.570 3.570 3.360 3.440 160,492 -0.12(-3.37%)
May 20, 2024 3.630 3.680 3.475 3.560 143,662 -0.03(-0.84%)
May 17, 2024 3.620 3.710 3.550 3.590 75,248 -0.07(-1.91%)
May 16, 2024 3.650 3.670 3.580 3.660 94,442 +0.01(+0.27%)
May 15, 2024 3.590 3.705 3.590 3.650 116,591 +0.10(+2.82%)
May 14, 2024 3.550 3.590 3.510 3.550 103,622 +0.01(+0.28%)
May 13, 2024 3.540 3.638 3.451 3.540 157,565 +0.01(+0.28%)
May 10, 2024 3.461 3.540 3.442 3.530 48,519 +0.07(+1.99%)
May 09, 2024 3.491 3.570 3.451 3.461 94,430 -0.07(-1.95%)
May 08, 2024 3.501 3.579 3.501 3.530 149,598 +0.02(+0.56%)
May 07, 2024 3.442 3.707 3.388 3.510 270,770 +0.07(+2.00%)
May 06, 2024 3.520 3.520 3.353 3.442 141,240 -0.13(-3.58%)
May 03, 2024 3.658 3.708 3.570 3.570 72,787 -0.10(-2.68%)
May 02, 2024 3.678 3.688 3.599 3.668 51,580 +0.08(+2.19%)
May 01, 2024 3.412 3.678 3.412 3.589 116,798 +0.20(+5.80%)
Apr 30, 2024 3.471 3.510 3.373 3.393 105,053 -0.10(-2.82%)
Apr 29, 2024 3.461 3.520 3.412 3.491 49,448 +0.06(+1.72%)
Apr 26, 2024 3.402 3.451 3.402 3.432 58,062 +0.05(+1.45%)
Apr 25, 2024 3.451 3.451 3.343 3.383 52,879 -0.10(-2.82%)
Apr 24, 2024 3.560 3.570 3.402 3.481 80,835 -0.12(-3.28%)
Apr 23, 2024 3.510 3.638 3.462 3.599 39,256 +0.08(+2.23%)
Apr 22, 2024 3.442 3.530 3.383 3.520 94,944 +0.11(+3.17%)
Apr 19, 2024 3.393 3.530 3.333 3.412 116,663 +0.07(+2.06%)
Apr 18, 2024 3.294 3.397 3.294 3.343 115,373 -0.07(-2.02%)
Apr 17, 2024 3.599 3.599 3.393 3.412 113,168 -0.17(-4.67%)
Apr 16, 2024 3.678 3.692 3.510 3.579 93,981 -0.16(-4.21%)
Apr 15, 2024 3.697 3.747 3.570 3.737 65,414 +0.06(+1.60%)
Apr 12, 2024 3.805 3.805 3.648 3.678 75,291 -0.09(-2.35%)
Apr 11, 2024 3.638 3.845 3.638 3.766 76,436 +0.11(+2.96%)
Apr 10, 2024 3.688 3.747 3.560 3.658 62,011 -0.08(-2.11%)
Apr 09, 2024 3.747 3.808 3.697 3.737 70,382 -0.01(-0.26%)
Apr 08, 2024 3.756 3.805 3.697 3.747 53,798 -0.06(-1.55%)
Apr 05, 2024 3.697 3.835 3.628 3.805 88,564 +0.17(+4.59%)
Apr 04, 2024 3.727 3.776 3.638 3.638 64,616 -0.08(-2.12%)
Apr 03, 2024 3.697 3.762 3.648 3.717 45,248 +0.04(+1.07%)
Apr 02, 2024 3.766 3.815 3.619 3.678 112,801 -0.12(-3.11%)
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.