Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AJAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19 2024 | 25.73 | 0.03 | 0.12% | 25.70 | 25.73 | 25.68 | 8,907 |
| Aug 16 2024 | 25.70 | 0.04 | 0.14% | 25.665 | 25.73 | 25.665 | 3,763 |
| Aug 15 2024 | 25.665 | 0.05 | 0.18% | 25.6196 | 25.68 | 25.6196 | 23,737 |
| Aug 14 2024 | 25.6196 | 0.05 | 0.19% | 25.57 | 25.65 | 25.57 | 11,905 |
| Aug 13 2024 | 25.57 | 0.09 | 0.33% | 25.545 | 25.57 | 25.5101 | 5,541 |
| Aug 12 2024 | 25.485 | 0.02 | 0.07% | 25.50 | 25.52 | 25.46 | 23,451 |
| Aug 09 2024 | 25.4674 | 0.06 | 0.23% | 25.49 | 25.50 | 25.44 | 5,019 |
| Aug 08 2024 | 25.41 | 0.06 | 0.24% | 25.3499 | 25.46 | 25.3499 | 8,280 |
| Aug 07 2024 | 25.3499 | -0.03 | -0.11% | 25.3789 | 25.43 | 25.32 | 7,639 |
| Aug 06 2024 | 25.3789 | -0.04 | -0.16% | 25.42 | 25.4499 | 25.37 | 13,242 |
| Aug 05 2024 | 25.42 | -0.05 | -0.18% | 25.12 | 25.48 | 25.12 | 7,403 |
| Aug 02 2024 | 25.4662 | -0.01 | -0.04% | 25.4776 | 25.4776 | 25.41 | 26,526 |
| Aug 01 2024 | 25.4776 | -0.05 | -0.21% | 25.59 | 25.59 | 25.44 | 5,044 |
| Jul 31 2024 | 25.5315 | 0.09 | 0.37% | 25.54 | 25.54 | 25.47 | 4,399 |
| Jul 30 2024 | 25.4375 | -0.01 | -0.05% | 25.51 | 25.51 | 25.371 | 2,334 |
| Jul 29 2024 | 25.4511 | 0.00 | 0.00% | 25.47 | 25.4899 | 25.3244 | 13,366 |
| Jul 26 2024 | 25.452 | 0.08 | 0.30% | 25.3754 | 25.50 | 25.37 | 23,153 |
| Jul 25 2024 | 25.3754 | -0.01 | -0.03% | 25.3826 | 25.46 | 25.3754 | 2,039 |
| Jul 24 2024 | 25.3826 | -0.11 | -0.42% | 25.47 | 25.47 | 25.3826 | 2,951 |
| Jul 23 2024 | 25.4895 | 0.00 | -0.01% | 25.4927 | 25.54 | 25.45 | 7,142 |
| Jul 22 2024 | 25.4927 | 0.09 | 0.36% | 25.40 | 25.51 | 25.40 | 1,833 |
| Jul 19 2024 | 25.40 | -0.08 | -0.31% | 25.4784 | 25.49 | 25.40 | 5,997 |
| Jul 18 2024 | 25.4784 | -0.03 | -0.11% | 25.55 | 25.55 | 25.465 | 803 |
| Jul 17 2024 | 25.5066 | -0.05 | -0.19% | 25.5548 | 25.5548 | 25.48 | 6,392 |
| Jul 16 2024 | 25.5548 | -0.03 | -0.10% | 25.58 | 25.58 | 25.52 | 4,113 |
| Jul 15 2024 | 25.5799 | 0.04 | 0.18% | 25.5349 | 25.58 | 25.49 | 17,320 |
| Jul 12 2024 | 25.5349 | 0.05 | 0.20% | 25.4851 | 25.56 | 25.4851 | 3,503 |
| Jul 11 2024 | 25.4851 | -0.01 | -0.03% | 25.4929 | 25.51 | 25.47 | 13,981 |
| Jul 10 2024 | 25.4929 | 0.05 | 0.20% | 25.4427 | 25.58 | 25.42 | 22,878 |
| Jul 09 2024 | 25.4427 | 0.04 | 0.17% | 25.40 | 25.4799 | 25.40 | 232,913 |
| Jul 08 2024 | 25.40 | -0.02 | -0.08% | 25.4196 | 25.45 | 25.39 | 1,204 |
| Jul 05 2024 | 25.4196 | 0.05 | 0.22% | 25.35 | 25.43 | 25.35 | 3,346 |
| Jul 03 2024 | 25.3647 | 0.04 | 0.18% | 25.32 | 25.385 | 25.32 | 25,861 |
| Jul 02 2024 | 25.32 | 0.03 | 0.12% | 25.2902 | 25.35 | 25.29 | 523,137 |
| Jul 01 2024 | 25.2902 | 0.00 | 0.00% | 24.98 | 25.31 | 24.98 | 13,081 |
| Jun 28 2024 | 25.2896 | 0.00 | 0.00% | 25.2896 | 25.2896 | 25.2896 | 0 |
| Jun 27 2024 | 25.2896 | 0.01 | 0.04% | 25.25 | 25.33 | 25.25 | 13,358 |
| Jun 26 2024 | 25.2791 | 0.02 | 0.08% | 25.265 | 25.28 | 25.215 | 1,390 |
| Jun 25 2024 | 25.26 | 0.00 | -0.01% | 25.32 | 25.32 | 25.19 | 2,764 |
| Jun 24 2024 | 25.2634 | -0.02 | -0.09% | 25.32 | 25.32 | 25.19 | 6,948 |
| Jun 21 2024 | 25.2861 | 0.01 | 0.03% | 25.2796 | 25.3199 | 25.23 | 39,587 |
| Jun 20 2024 | 25.2796 | -0.02 | -0.07% | 25.32 | 25.33 | 25.23 | 26,814 |
| Jun 18 2024 | 25.2984 | 0.03 | 0.13% | 25.2647 | 25.33 | 25.25 | 8,386 |
| Jun 17 2024 | 25.2647 | 0.03 | 0.12% | 25.2346 | 25.27 | 25.19 | 5,242 |
| Jun 14 2024 | 25.2346 | 0.01 | 0.02% | 25.2293 | 25.27 | 25.21 | 2,997 |
| Jun 13 2024 | 25.2293 | 0.02 | 0.10% | 25.2044 | 25.25 | 25.175 | 11,176 |
| Jun 12 2024 | 25.2044 | 0.10 | 0.40% | 25.1052 | 25.25 | 25.06 | 3,081 |
| Jun 11 2024 | 25.1052 | 0.00 | 0.00% | 25.1041 | 25.12 | 25.06 | 3,653 |
| Jun 10 2024 | 25.1041 | 0.00 | 0.00% | 25.1043 | 25.13 | 25.04 | 6,488 |
| Jun 07 2024 | 25.1043 | -0.03 | -0.11% | 25.133 | 25.133 | 25.07 | 1,921 |
| Jun 06 2024 | 25.133 | 0.01 | 0.05% | 25.1196 | 25.17 | 25.0912 | 11,117 |
| Jun 05 2024 | 25.1196 | 0.07 | 0.28% | 25.04 | 25.14 | 25.04 | 12,432 |
| Jun 04 2024 | 25.0491 | 0.05 | 0.20% | 24.99 | 25.0491 | 24.92 | 7,248 |
| Jun 03 2024 | 24.9995 | 0.00 | 0.01% | 24.9962 | 25.04 | 24.96 | 12,831 |
| May 31 2024 | 24.9962 | 0.03 | 0.13% | 25.00 | 25.00 | 24.89 | 31,431 |
| May 30 2024 | 24.964 | -0.02 | -0.08% | 25.01 | 25.01 | 24.95 | 3,325 |
| May 29 2024 | 24.9843 | -0.01 | -0.02% | 24.99 | 25.03 | 24.76 | 5,237 |
| May 28 2024 | 24.99 | 0.00 | 0.00% | 24.99 | 25.06 | 24.98 | 22,288 |
| May 24 2024 | 24.99 | 0.02 | 0.10% | 24.9653 | 25.02 | 24.9653 | 2,547 |
| May 23 2024 | 24.9653 | -0.04 | -0.16% | 25.0049 | 25.0388 | 24.93 | 20,646 |
| May 22 2024 | 25.0049 | -0.02 | -0.08% | 25.06 | 25.06 | 24.99 | 5,966 |
