Quantcast

Historical Stock Prices

AJX 
$13.17
*  
0.09
0.68%
Get AJX Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading AJX now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 13.22 13.31 13.1 13.17 48,302
12/13/2018 13.3 13.36 13.25 13.26 33,694
12/12/2018 13.4 13.4 13.19 13.3 61,080
12/11/2018 13.33 13.36 13.21 13.31 87,060
12/10/2018 13.26 13.29 13.08 13.25 57,916
12/07/2018 13.09 13.29 13.06 13.25 75,944
12/06/2018 13.01 13.12 12.92 13.08 75,963
12/04/2018 13.15 13.24 13.05 13.11 68,904
12/03/2018 13 13.23 12.84 13.15 65,716
11/30/2018 12.87 13.01 12.84 12.93 53,972
11/29/2018 12.99 13.07 12.77 12.87 36,919
11/28/2018 13 13.09 12.95 13.04 57,818
11/27/2018 12.92 13.02 12.92 12.97 15,416
11/26/2018 12.93 13.03 12.87 12.94 39,099
11/23/2018 12.7 12.92 12.7 12.88 29,623
11/21/2018 12.73 12.84 12.73 12.79 56,684
11/20/2018 12.81 12.9 12.68 12.74 59,511
11/19/2018 12.9 13.06 12.88 12.89 27,743
11/16/2018 13 13.03 12.93 13 33,234
11/15/2018 13.22 13.22 12.72 13.04 47,854
11/14/2018 13.67 13.81 13.57 13.65 59,565
11/13/2018 13.55 13.7 13.53 13.61 35,463
11/12/2018 13.6 13.72 13.46 13.53 38,812
11/09/2018 13.67 13.69 13.5 13.58 17,879
11/08/2018 13.66 13.76 13.5201 13.7 30,612
11/07/2018 13.13 13.9499 13.13 13.68 54,489
11/06/2018 13.18 13.28 13.1494 13.28 10,644
11/05/2018 13.15 13.33 13.14 13.2 29,901
11/02/2018 13.06 13.2 13.04 13.15 31,001
11/01/2018 13.05 13.1 12.97 13.05 15,255
10/31/2018 13.17 13.17 13.02 13.04 30,918
10/30/2018 12.95 13.09 12.95 13.09 19,501
10/29/2018 13.01 13.14 12.854 12.95 28,749
10/26/2018 13 13 12.8 12.93 34,198
10/25/2018 12.96 13.08 12.87 13.01 23,376
10/24/2018 12.94 13.09 12.89 12.89 34,178
10/23/2018 12.92 13.03 12.8601 12.95 18,265
10/22/2018 12.96 13.1 12.94 13.02 16,386
10/19/2018 12.9 13.04 12.9 12.92 19,105
10/18/2018 13.06 13.14 12.9 12.96 18,121
10/17/2018 13.06 13.16 13.02 13.1 7,064
10/16/2018 12.95 13.1209 12.95 13.1 20,143
10/15/2018 12.84 13.03 12.81 12.9 19,054
10/12/2018 13.01 13.01 12.74 12.83 79,761
10/11/2018 13.12 13.21 12.87 12.92 50,979
10/10/2018 13.2 13.4 13.13 13.14 32,816
10/09/2018 13.17 13.28 13.16 13.22 28,841
10/08/2018 13.15 13.29 13.08 13.18 26,423
10/05/2018 13.23 13.2689 13.0942 13.15 41,897
10/04/2018 13.42 13.42 13.15 13.2 41,715
10/03/2018 13.39 13.4875 13.39 13.41 25,252
10/02/2018 13.41 13.41 13.31 13.38 33,671
10/01/2018 13.62 13.62 13.43 13.43 19,422
09/28/2018 13.66 13.77 13.58 13.61 29,275
09/27/2018 13.46 13.73 13.45 13.69 27,577
09/26/2018 13.63 13.68 13.46 13.51 27,648
09/25/2018 13.6 13.61 13.48 13.6 14,710
09/24/2018 13.7 13.7 13.46 13.55 15,962
09/21/2018 13.52 13.71 13.51 13.7 110,648
09/20/2018 13.49 13.5765 13.43 13.54 25,641
09/19/2018 13.61 13.62 13.46 13.46 46,456
09/18/2018 13.75 13.75 13.58 13.62 41,353
09/17/2018 13.77 13.79 13.71 13.74 34,728
09/14/2018 13.8 13.81 13.64 13.75 28,247
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio