Skip to main content

Great Ajax Corp (NY: AJX )

3.130 +0.140 (+4.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 3.000 3.180 3.000 3.130 91,671 +0.14(+4.68%)
Oct 10, 2024 3.020 3.070 2.980 2.990 88,011 -0.05(-1.64%)
Oct 09, 2024 3.080 3.150 3.025 3.040 112,134 -0.03(-0.98%)
Oct 08, 2024 3.100 3.130 2.980 3.070 109,119 +0.01(+0.33%)
Oct 07, 2024 3.300 3.358 3.060 3.060 388,244 -0.22(-6.71%)
Oct 04, 2024 3.260 3.340 3.240 3.280 49,598 +0.04(+1.23%)
Oct 03, 2024 3.240 3.290 3.170 3.240 45,752 -0.05(-1.52%)
Oct 02, 2024 3.280 3.320 3.220 3.290 130,226 +0.04(+1.23%)
Oct 01, 2024 3.340 3.380 3.210 3.250 109,797 -0.08(-2.40%)
Sep 30, 2024 3.370 3.370 3.265 3.330 117,618 -0.03(-0.89%)
Sep 27, 2024 3.370 3.500 3.340 3.360 188,804 -0.02(-0.59%)
Sep 26, 2024 3.390 3.460 3.310 3.380 171,585 -0.03(-0.88%)
Sep 25, 2024 3.350 3.500 3.320 3.410 128,271 +0.09(+2.71%)
Sep 24, 2024 3.390 3.430 3.320 3.320 80,920 -0.03(-0.90%)
Sep 23, 2024 3.440 3.520 3.350 3.350 94,110 -0.06(-1.76%)
Sep 20, 2024 3.510 3.530 3.400 3.410 389,894 -0.11(-3.12%)
Sep 19, 2024 3.680 3.700 3.520 3.520 54,791 -0.08(-2.22%)
Sep 18, 2024 3.640 3.780 3.600 3.600 142,464 -0.01(-0.28%)
Sep 17, 2024 3.650 3.670 3.590 3.610 74,864 -0.03(-0.82%)
Sep 16, 2024 3.600 3.670 3.560 3.640 136,529 +0.06(+1.68%)
Sep 13, 2024 3.500 3.600 3.490 3.580 62,699 +0.11(+3.17%)
Sep 12, 2024 3.450 3.505 3.390 3.470 42,836 -0.02(-0.57%)
Sep 11, 2024 3.430 3.490 3.340 3.490 51,918 +0.05(+1.45%)
Sep 10, 2024 3.480 3.480 3.370 3.440 42,731 -0.06(-1.71%)
Sep 09, 2024 3.190 3.500 3.190 3.500 180,320 +0.28(+8.70%)
Sep 06, 2024 3.120 3.240 3.120 3.220 80,388 +0.11(+3.54%)
Sep 05, 2024 3.150 3.200 3.100 3.110 156,437 +0.00(+0.00%)
Sep 04, 2024 3.200 3.200 3.110 3.110 106,105 -0.08(-2.51%)
Sep 03, 2024 3.200 3.230 3.190 3.190 131,942 -0.03(-0.93%)
Aug 30, 2024 3.220 3.270 3.210 3.220 116,351 +0.02(+0.63%)
Aug 29, 2024 3.200 3.283 3.200 3.200 154,658 +0.00(+0.00%)
Aug 28, 2024 3.230 3.280 3.200 3.200 109,012 -0.01(-0.31%)
Aug 27, 2024 3.280 3.300 3.200 3.210 80,524 -0.08(-2.43%)
Aug 26, 2024 3.330 3.350 3.280 3.290 61,436 -0.01(-0.30%)
Aug 23, 2024 3.210 3.330 3.210 3.300 140,247 +0.06(+1.85%)
Aug 22, 2024 3.370 3.370 3.240 3.240 46,681 -0.13(-3.86%)
Aug 21, 2024 3.310 3.415 3.290 3.370 169,505 +0.06(+1.81%)
Aug 20, 2024 3.370 3.390 3.175 3.310 314,838 -0.06(-1.78%)
Aug 19, 2024 3.550 3.550 3.360 3.370 72,952 -0.16(-4.53%)
Aug 16, 2024 3.410 3.560 3.400 3.530 51,026 +0.09(+2.62%)
Aug 15, 2024 3.480 3.538 3.410 3.440 49,343 -0.06(-1.71%)
Aug 14, 2024 3.480 3.520 3.431 3.500 57,287 +0.07(+2.01%)
Aug 13, 2024 3.402 3.451 3.387 3.431 46,297 +0.02(+0.58%)
Aug 12, 2024 3.402 3.451 3.382 3.412 47,179 +0.00(+0.00%)
Aug 09, 2024 3.628 3.628 3.402 3.412 22,458 -0.12(-3.34%)
Aug 08, 2024 3.471 3.572 3.441 3.529 129,750 +0.05(+1.41%)
Aug 07, 2024 3.500 3.500 3.392 3.480 128,715 +0.00(+0.00%)
Aug 06, 2024 3.539 3.539 3.392 3.480 140,598 -0.08(-2.21%)
Aug 05, 2024 3.382 3.579 3.294 3.559 223,077 +0.00(+0.00%)
Aug 02, 2024 3.313 3.588 3.294 3.559 154,841 +0.16(+4.62%)
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.