AJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.88	27.94	27.84	27.88	27.88	-0.22%	7,129
Mar 5, 2026	27.97	27.97	27.90	27.95	27.94	-0.18%	1,159
Mar 4, 2026	27.98	28.02	27.96	27.99	27.99	0.02%	15,790
Mar 3, 2026	27.91	27.99	27.84	27.99	27.99	-0.15%	735
Mar 2, 2026	28.05	28.05	28.02	28.03	28.03	-0.09%	457
Feb 27, 2026	27.97	28.07	27.97	28.06	28.05	-0.02%	4,191
Feb 26, 2026	28.05	28.10	28.03	28.06	28.06	-0.08%	6,302
Feb 25, 2026	28.11	28.12	28.01	28.08	28.08	0.05%	67,126
Feb 24, 2026	28.01	28.08	28.01	28.07	28.07	0.23%	3,578
Feb 23, 2026	28.00	28.04	27.95	28.01	28.01	-0.15%	18,789
Feb 20, 2026	28.04	28.08	28.00	28.05	28.05	0.18%	25,564
Feb 19, 2026	28.02	28.05	27.95	28.00	28.00	-0.10%	16,613
Feb 18, 2026	28.02	28.07	28.00	28.03	28.03	0.10%	22,705
Feb 17, 2026	27.90	28.02	27.89	28.00	28.00	0.06%	15,061
Feb 13, 2026	28.00	28.03	27.94	27.98	27.98	0.06%	6,644
Feb 12, 2026	28.04	28.04	27.93	27.96	27.96	-0.20%	23,017
Feb 11, 2026	28.05	28.05	28.02	28.02	28.02	-0.10%	2,181
Feb 10, 2026	28.06	28.11	28.03	28.04	28.04	0.01%	8,137
Feb 9, 2026	27.96	28.07	27.96	28.04	28.04	0.30%	13,610
Feb 6, 2026	27.93	27.96	27.92	27.96	27.96	0.16%	3,087
Feb 5, 2026	27.95	27.95	27.87	27.91	27.91	-0.11%	3,166
Feb 4, 2026	27.91	27.96	27.90	27.94	27.94	-0.07%	2,839
Feb 3, 2026	27.95	28.00	27.90	27.96	27.96	-0.11%	9,101
Feb 2, 2026	28.04	28.05	27.97	27.99	27.99	0.03%	8,108
Jan 30, 2026	28.02	28.02	27.98	27.98	27.98	-0.03%	4,136
Jan 29, 2026	28.01	28.01	27.96	27.99	27.99	-0.05%	1,871
Jan 28, 2026	27.98	28.04	27.96	28.01	28.01	-0.02%	13,899
Jan 27, 2026	28.02	28.05	28.01	28.01	28.01	0.13%	7,742
Jan 26, 2026	27.93	28.00	27.93	27.98	27.97	0.12%	14,674
Jan 23, 2026	27.93	27.97	27.91	27.94	27.94	0.06%	12,101
Jan 22, 2026	27.97	27.97	27.88	27.92	27.92	0.07%	43,847
Jan 21, 2026	27.85	27.91	27.85	27.91	27.90	0.16%	903
Jan 20, 2026	27.88	27.91	27.83	27.86	27.86	-0.34%	10,714
Jan 16, 2026	27.99	28.00	27.92	27.96	27.95	-	16,868
Jan 15, 2026	27.98	27.99	27.95	27.96	27.95	0.07%	5,864
Jan 14, 2026	27.92	28.00	27.91	27.94	27.93	-0.13%	7,771
Jan 13, 2026	27.98	28.00	27.92	27.97	27.97	0.02%	19,956
Jan 12, 2026	27.96	28.00	27.93	27.97	27.96	0.05%	26,945
Jan 9, 2026	28.00	28.00	27.95	27.95	27.95	0.02%	4,713
Jan 8, 2026	27.91	27.97	27.91	27.95	27.95	0.05%	17,194
Jan 7, 2026	28.01	28.01	27.93	27.93	27.93	-0.05%	133,934
Jan 6, 2026	27.97	27.98	27.89	27.94	27.94	0.11%	39,162
Jan 5, 2026	27.89	27.95	27.88	27.91	27.91	0.10%	22,169
Jan 2, 2026	27.90	27.92	27.85	27.89	27.89	0.13%	27,085
Dec 31, 2025	27.80	27.87	27.79	27.85	27.85	0.06%	10,191
Dec 30, 2025	27.84	27.84	27.79	27.83	27.83	0.13%	14,305
Dec 29, 2025	27.83	27.83	27.80	27.80	27.80	-0.06%	2,387
Dec 26, 2025	27.82	27.83	27.69	27.81	27.81	-0.04%	1,844
Dec 24, 2025	27.78	27.83	27.78	27.83	27.83	-	1,590
Dec 23, 2025	27.68	27.82	27.68	27.82	27.82	0.04%	2,209
Dec 22, 2025	27.77	27.81	27.77	27.81	27.81	-0.03%	1,871
Dec 19, 2025	27.76	27.82	27.76	27.82	27.82	0.25%	2,787
Dec 18, 2025	27.76	27.76	27.75	27.75	27.75	-0.02%	11,187
Dec 17, 2025	27.76	27.76	27.75	27.76	27.76	-0.02%	3,128
Dec 16, 2025	27.76	27.77	27.72	27.76	27.76	-0.01%	6,065
Dec 15, 2025	27.76	27.80	27.75	27.76	27.76	-0.09%	4,272
Dec 12, 2025	27.75	27.79	27.75	27.79	27.79	0.01%	1,274
Dec 11, 2025	27.74	27.78	27.74	27.78	27.78	0.02%	5,570
Dec 10, 2025	27.74	27.78	27.74	27.78	27.78	0.07%	5,442
Dec 9, 2025	27.74	27.78	27.72	27.76	27.76	-0.01%	8,433
Dec 8, 2025	27.73	27.77	27.73	27.76	27.76	0.05%	1,794
Dec 5, 2025	27.73	27.75	27.72	27.75	27.75	0.03%	348
Dec 4, 2025	27.72	27.74	27.72	27.74	27.74	0.01%	319
Dec 3, 2025	27.71	27.74	27.71	27.74	27.74	-	483
Dec 2, 2025	27.71	27.74	27.71	27.74	27.74	0.02%	126
Dec 1, 2025	27.70	27.73	27.69	27.73	27.73	0.03%	4,514
Nov 28, 2025	27.69	27.72	27.69	27.72	27.72	0.06%	689
Nov 26, 2025	27.68	27.71	27.67	27.71	27.71	0.03%	3,103
Nov 25, 2025	27.58	27.70	27.58	27.70	27.70	0.01%	2,588
Nov 24, 2025	27.57	27.69	27.57	27.69	27.69	0.09%	228
Nov 21, 2025	27.62	27.67	27.62	27.67	27.67	0.07%	1,031
Nov 20, 2025	27.69	27.69	27.60	27.65	27.65	-0.11%	5,969
Nov 19, 2025	27.61	27.68	27.61	27.68	27.68	0.08%	1,916
Nov 18, 2025	27.65	27.66	27.65	27.66	27.66	0.03%	314
Nov 17, 2025	27.64	27.68	27.63	27.65	27.65	-0.06%	18,902
Nov 14, 2025	27.64	27.67	27.64	27.67	27.67	0.26%	594
Nov 13, 2025	27.64	27.64	27.57	27.60	27.60	-0.16%	2,170
Nov 12, 2025	27.64	27.65	27.63	27.64	27.64	-	2,553
Nov 11, 2025	27.63	27.65	27.63	27.64	27.64	-0.11%	14,825
Nov 10, 2025	27.67	27.67	27.66	27.67	27.67	0.25%	836
Nov 7, 2025	27.60	27.64	27.59	27.60	27.60	-0.10%	21,353
Nov 6, 2025	27.63	27.63	27.63	27.63	27.63	-0.02%	66
Nov 5, 2025	27.62	27.64	27.60	27.64	27.63	0.07%	1,369
Nov 4, 2025	27.60	27.62	27.60	27.62	27.62	-0.04%	1,155
Nov 3, 2025	27.64	27.64	27.59	27.63	27.63	-0.02%	8,706
Oct 31, 2025	27.60	27.63	27.60	27.63	27.63	0.03%	2,464
Oct 30, 2025	27.60	27.64	27.58	27.62	27.62	-0.02%	39,384
Oct 29, 2025	27.59	27.64	27.59	27.63	27.63	-	12,292
Oct 28, 2025	27.59	27.64	27.59	27.63	27.63	0.01%	908
Oct 27, 2025	27.59	27.62	27.53	27.62	27.62	0.07%	1,871
Oct 24, 2025	27.66	27.66	27.57	27.61	27.60	0.02%	1,376
Oct 23, 2025	27.56	27.60	27.46	27.60	27.60	0.02%	2,658
Oct 22, 2025	27.56	27.59	27.55	27.59	27.59	0.05%	1,530
Oct 21, 2025	27.55	27.60	27.55	27.58	27.58	-	1,222
Oct 20, 2025	27.54	27.58	27.53	27.58	27.58	0.18%	6,294
Oct 17, 2025	27.53	27.53	27.49	27.53	27.53	0.05%	883
Oct 16, 2025	27.52	27.53	27.49	27.51	27.51	0.05%	5,041
Oct 15, 2025	27.52	27.54	27.50	27.50	27.50	-	5,104
Oct 14, 2025	27.52	27.54	27.50	27.50	27.50	-0.08%	4,846
Oct 13, 2025	27.52	27.53	27.51	27.52	27.52	0.05%	6,974