Register for streaming realtime charts, analysis tools, and prices.
AJB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 358.00 | 1.00 | 0.28% | 353.00 | 362.00 | 353.00 | 421,090 |
| May 13 2024 | 357.00 | -2.00 | -0.56% | 357.00 | 357.00 | 353.00 | 471,129 |
| May 10 2024 | 359.00 | 10.00 | 2.87% | 364.50 | 364.50 | 350.50 | 911,074 |
| May 09 2024 | 349.00 | -2.00 | -0.57% | 349.00 | 356.50 | 349.00 | 890,673 |
| May 08 2024 | 351.00 | 6.50 | 1.89% | 346.50 | 351.00 | 342.00 | 516,661 |
| May 07 2024 | 344.50 | 8.50 | 2.53% | 346.00 | 346.00 | 338.00 | 2,110,020 |
| May 03 2024 | 336.00 | -1.00 | -0.30% | 328.00 | 339.50 | 328.00 | 1,038,094 |
| May 02 2024 | 337.00 | 2.00 | 0.60% | 345.00 | 345.00 | 328.50 | 503,785 |
| May 01 2024 | 335.00 | 11.50 | 3.55% | 329.00 | 335.00 | 325.00 | 625,594 |
| Apr 30 2024 | 323.50 | -0.50 | -0.15% | 334.50 | 334.50 | 320.00 | 480,856 |
| Apr 29 2024 | 324.00 | 12.50 | 4.01% | 314.00 | 324.00 | 303.00 | 739,616 |
| Apr 26 2024 | 311.50 | 2.00 | 0.65% | 306.00 | 312.50 | 306.00 | 887,870 |
| Apr 25 2024 | 309.50 | -0.50 | -0.16% | 310.50 | 310.50 | 304.00 | 378,489 |
| Apr 24 2024 | 310.00 | 3.00 | 0.98% | 307.00 | 314.50 | 307.00 | 685,242 |
| Apr 23 2024 | 307.00 | 3.50 | 1.15% | 306.00 | 312.00 | 306.00 | 445,320 |
| Apr 22 2024 | 303.50 | 2.50 | 0.83% | 311.00 | 311.00 | 303.00 | 471,324 |
| Apr 19 2024 | 301.00 | 1.00 | 0.33% | 295.00 | 301.00 | 295.00 | 378,587 |
| Apr 18 2024 | 300.00 | 5.00 | 1.69% | 320.00 | 320.00 | 299.50 | 786,602 |
| Apr 17 2024 | 295.00 | -2.00 | -0.67% | 296.50 | 297.00 | 292.50 | 584,070 |
| Apr 16 2024 | 297.00 | -0.50 | -0.17% | 281.50 | 297.00 | 281.50 | 352,229 |
| Apr 15 2024 | 297.50 | 3.50 | 1.19% | 286.00 | 298.50 | 286.00 | 620,417 |
| Apr 12 2024 | 294.00 | -0.50 | -0.17% | 306.00 | 306.00 | 292.50 | 264,809 |
| Apr 11 2024 | 294.50 | -1.00 | -0.34% | 310.00 | 310.00 | 290.50 | 328,950 |
| Apr 10 2024 | 295.50 | 3.00 | 1.03% | 284.00 | 302.00 | 284.00 | 384,632 |
| Apr 09 2024 | 292.50 | -0.50 | -0.17% | 288.00 | 297.50 | 288.00 | 485,283 |
| Apr 08 2024 | 293.00 | 5.00 | 1.74% | 288.00 | 294.00 | 281.00 | 336,336 |
| Apr 05 2024 | 288.00 | -10.50 | -3.52% | 305.50 | 305.50 | 286.00 | 630,878 |
| Apr 04 2024 | 298.50 | 2.00 | 0.67% | 303.50 | 303.50 | 295.00 | 289,747 |
| Apr 03 2024 | 296.50 | -4.50 | -1.50% | 286.00 | 303.00 | 286.00 | 229,476 |
| Apr 02 2024 | 301.00 | -1.40 | -0.46% | 294.00 | 311.00 | 294.00 | 276,276 |
| Mar 28 2024 | 302.40 | -1.80 | -0.59% | 300.40 | 304.80 | 300.40 | 566,041 |
| Mar 27 2024 | 304.20 | 1.40 | 0.46% | 301.60 | 304.20 | 300.00 | 201,954 |
| Mar 26 2024 | 302.80 | 2.40 | 0.80% | 297.80 | 304.60 | 297.80 | 593,525 |
| Mar 25 2024 | 300.40 | -1.80 | -0.60% | 300.00 | 302.60 | 299.00 | 250,717 |
| Mar 22 2024 | 302.20 | -7.00 | -2.26% | 300.00 | 309.60 | 300.00 | 302,426 |
| Mar 21 2024 | 309.20 | 8.40 | 2.79% | 304.40 | 310.80 | 301.00 | 270,573 |
| Mar 20 2024 | 300.80 | -1.00 | -0.33% | 299.00 | 302.80 | 299.00 | 409,248 |
| Mar 19 2024 | 301.80 | 1.80 | 0.60% | 295.00 | 301.80 | 295.00 | 877,378 |
| Mar 18 2024 | 300.00 | -0.40 | -0.13% | 293.00 | 300.60 | 290.20 | 743,068 |
| Mar 15 2024 | 300.40 | -2.20 | -0.73% | 317.20 | 317.20 | 299.00 | 558,405 |
| Mar 14 2024 | 302.60 | -2.40 | -0.79% | 302.00 | 306.20 | 301.40 | 522,671 |
| Mar 13 2024 | 305.00 | 1.40 | 0.46% | 303.00 | 307.40 | 302.60 | 453,104 |
| Mar 12 2024 | 303.60 | -0.40 | -0.13% | 299.00 | 308.80 | 299.00 | 329,059 |
| Mar 11 2024 | 304.00 | -5.40 | -1.75% | 304.80 | 310.00 | 303.80 | 251,487 |
| Mar 08 2024 | 309.40 | -0.40 | -0.13% | 308.60 | 314.40 | 305.00 | 261,238 |
| Mar 07 2024 | 309.80 | -1.80 | -0.58% | 309.80 | 316.40 | 305.60 | 411,442 |
| Mar 06 2024 | 311.60 | 6.00 | 1.96% | 304.80 | 316.80 | 304.80 | 787,751 |
| Mar 05 2024 | 305.60 | -4.80 | -1.55% | 312.80 | 312.80 | 305.60 | 391,631 |
| Mar 04 2024 | 310.40 | -0.60 | -0.19% | 320.00 | 320.00 | 306.20 | 598,026 |
| Mar 01 2024 | 311.00 | 7.20 | 2.37% | 305.40 | 311.00 | 302.00 | 605,507 |
| Feb 29 2024 | 303.80 | -4.00 | -1.30% | 306.80 | 309.20 | 303.40 | 619,542 |
| Feb 28 2024 | 307.80 | -4.20 | -1.35% | 312.00 | 312.00 | 302.60 | 321,528 |
| Feb 27 2024 | 312.00 | 4.40 | 1.43% | 301.80 | 312.00 | 300.60 | 635,411 |
| Feb 26 2024 | 307.60 | -5.20 | -1.66% | 310.80 | 314.20 | 306.80 | 656,845 |
| Feb 23 2024 | 312.80 | -5.00 | -1.57% | 316.20 | 316.80 | 309.40 | 284,461 |
| Feb 22 2024 | 317.80 | 0.00 | 0.00% | 318.00 | 322.80 | 316.00 | 572,157 |
| Feb 21 2024 | 317.80 | -0.20 | -0.06% | 320.80 | 340.00 | 314.80 | 656,168 |
| Feb 20 2024 | 318.00 | -7.20 | -2.21% | 329.80 | 329.80 | 317.20 | 360,772 |
| Feb 19 2024 | 325.20 | 3.00 | 0.93% | 322.00 | 327.60 | 321.40 | 548,376 |
| Feb 16 2024 | 322.20 | 3.60 | 1.13% | 325.00 | 325.00 | 320.20 | 336,628 |
| Feb 15 2024 | 318.60 | 6.40 | 2.05% | 315.00 | 318.60 | 312.60 | 417,764 |
