Skip to main content

Great Ajax Corp (NY: AJX )

3.340 +0.010 (+0.30%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 3.727 3.874 3.707 3.796 172,794 +0.06(+1.58%)
Mar 28, 2024 3.609 3.776 3.589 3.737 118,283 +0.18(+4.97%)
Mar 27, 2024 3.560 3.619 3.501 3.560 138,517 +0.00(+0.00%)
Mar 26, 2024 3.717 3.717 3.530 3.560 81,763 -0.13(-3.47%)
Mar 25, 2024 3.688 3.727 3.658 3.688 67,167 +0.04(+1.08%)
Mar 22, 2024 3.658 3.697 3.628 3.648 51,772 -0.03(-0.80%)
Mar 21, 2024 3.491 3.727 3.491 3.678 130,425 +0.14(+3.89%)
Mar 20, 2024 3.412 3.599 3.373 3.540 83,596 +0.14(+4.05%)
Mar 19, 2024 3.304 3.481 3.289 3.402 180,137 +0.09(+2.67%)
Mar 18, 2024 3.579 3.688 3.255 3.314 416,457 -0.22(-6.13%)
Mar 15, 2024 3.540 3.550 3.245 3.530 1,078,049 -0.01(-0.28%)
Mar 14, 2024 3.796 3.809 3.491 3.540 539,624 -0.28(-7.22%)
Mar 13, 2024 3.844 3.969 3.815 3.815 218,117 -0.03(-0.75%)
Mar 12, 2024 3.796 3.921 3.782 3.844 172,025 +0.05(+1.26%)
Mar 11, 2024 3.815 3.844 3.787 3.796 130,650 -0.02(-0.50%)
Mar 08, 2024 3.863 3.902 3.806 3.815 139,884 +0.00(+0.00%)
Mar 07, 2024 3.873 4.026 3.787 3.815 154,020 +0.00(+0.00%)
Mar 06, 2024 3.796 3.921 3.758 3.815 148,516 -0.02(-0.50%)
Mar 05, 2024 3.844 3.921 3.796 3.835 149,364 -0.05(-1.23%)
Mar 04, 2024 3.854 3.921 3.796 3.882 193,763 +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.