AJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	27.43	27.43	27.33	27.43	27.43	0.07%	5,837
Sep 12, 2025	27.45	27.45	27.41	27.41	27.41	-0.02%	16,447
Sep 11, 2025	27.41	27.44	27.40	27.42	27.42	-0.01%	64,969
Sep 10, 2025	27.41	27.42	27.29	27.42	27.42	0.08%	5,314
Sep 9, 2025	27.39	27.42	27.38	27.40	27.40	-0.03%	5,877
Sep 8, 2025	27.39	27.41	27.37	27.41	27.41	0.14%	4,760
Sep 5, 2025	27.37	27.38	27.35	27.37	27.37	-0.01%	7,979
Sep 4, 2025	27.36	27.37	27.35	27.37	27.37	-0.02%	1,088
Sep 3, 2025	27.33	27.40	27.32	27.38	27.38	0.08%	12,578
Sep 2, 2025	27.37	27.37	27.29	27.36	27.36	-0.07%	8,565
Aug 29, 2025	27.40	27.40	27.34	27.38	27.38	-	5,579
Aug 28, 2025	27.34	27.38	27.34	27.38	27.38	0.01%	4,498
Aug 27, 2025	27.32	27.37	27.32	27.37	27.37	0.10%	3,615
Aug 26, 2025	27.32	27.36	27.32	27.35	27.35	-0.04%	2,409
Aug 25, 2025	27.31	27.36	27.31	27.36	27.36	0.09%	2,716
Aug 22, 2025	27.22	27.33	27.22	27.33	27.33	0.13%	4,255
Aug 21, 2025	27.27	27.34	27.27	27.30	27.30	-0.08%	646
Aug 20, 2025	27.33	27.33	27.27	27.32	27.32	0.02%	3,875
Aug 19, 2025	27.34	27.34	27.28	27.32	27.32	-0.04%	10,203
Aug 18, 2025	27.29	27.37	27.29	27.33	27.33	-	1,688
Aug 15, 2025	27.28	27.33	27.28	27.33	27.33	0.02%	5,288
Aug 14, 2025	27.29	27.36	27.28	27.32	27.32	0.06%	6,035
Aug 13, 2025	27.27	27.36	27.27	27.30	27.30	-0.01%	2,312
Aug 12, 2025	27.25	27.34	27.25	27.30	27.30	0.15%	4,411
Aug 11, 2025	27.24	27.31	27.24	27.26	27.26	0.13%	8,002
Aug 8, 2025	27.22	27.26	27.22	27.23	27.23	0.02%	6,126
Aug 7, 2025	27.20	27.23	27.19	27.22	27.22	-0.04%	4,436
Aug 6, 2025	27.23	27.24	27.23	27.23	27.23	0.09%	1,902
Aug 5, 2025	27.20	27.21	27.20	27.21	27.21	-0.02%	498
Aug 4, 2025	27.18	27.21	27.18	27.21	27.21	0.22%	1,277
Aug 1, 2025	27.14	27.15	27.10	27.15	27.15	-0.13%	1,455
Jul 31, 2025	27.19	27.26	27.17	27.19	27.19	-0.08%	3,446
Jul 30, 2025	27.19	27.26	27.18	27.21	27.21	-0.04%	869
Jul 29, 2025	27.19	27.25	27.19	27.22	27.22	-0.11%	2,041
Jul 28, 2025	27.29	27.29	27.18	27.25	27.25	0.22%	9,558
Jul 25, 2025	27.17	27.23	27.17	27.19	27.19	-0.03%	2,183
Jul 24, 2025	27.24	27.24	27.15	27.20	27.20	0.10%	8,955
Jul 23, 2025	27.14	27.20	27.13	27.17	27.17	0.11%	5,484
Jul 22, 2025	27.12	27.14	27.12	27.14	27.14	0.05%	1,624
Jul 21, 2025	27.12	27.20	27.12	27.13	27.13	-	5,993
Jul 18, 2025	27.40	27.40	27.09	27.13	27.13	0.04%	2,497
Jul 17, 2025	27.09	27.17	27.08	27.12	27.12	0.22%	3,913
Jul 16, 2025	27.06	27.11	27.05	27.06	27.06	-0.04%	41,927
Jul 15, 2025	27.07	27.08	27.04	27.07	27.07	-0.02%	1,753
Jul 14, 2025	27.08	27.08	27.08	27.08	27.08	-0.07%	567
Jul 11, 2025	27.09	27.10	27.05	27.10	27.10	0.09%	1,832
Jul 10, 2025	27.08	27.11	27.07	27.07	27.07	-0.07%	1,033
Jul 9, 2025	27.10	27.11	27.01	27.09	27.09	0.16%	3,087
Jul 8, 2025	27.03	27.05	27.03	27.05	27.05	-	365
Jul 7, 2025	27.04	27.04	27.04	27.04	27.04	-0.06%	839