Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Ajax Corp (NY: AJX )

3.520 -0.080 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.055 7.055 6.784 6.839 106,143 -0.24(-3.43%)
Jan 28, 2021 7.048 7.152 6.888 7.082 138,977 +0.03(+0.49%)
Jan 27, 2021 7.124 7.152 6.881 7.048 152,604 -0.19(-2.59%)
Jan 26, 2021 7.388 7.440 7.186 7.235 74,072 -0.08(-1.14%)
Jan 25, 2021 7.360 7.480 7.246 7.318 73,518 -0.14(-1.86%)
Jan 22, 2021 7.235 7.457 7.218 7.457 78,923 +0.08(+1.03%)
Jan 21, 2021 7.325 7.443 7.270 7.381 78,426 +0.06(+0.76%)
Jan 20, 2021 7.221 7.353 7.221 7.325 67,395 +0.08(+1.05%)
Jan 19, 2021 7.291 7.353 7.152 7.249 158,440 -0.10(-1.32%)
Jan 15, 2021 7.409 7.409 7.242 7.346 65,385 -0.14(-1.86%)
Jan 14, 2021 7.360 7.548 7.277 7.485 86,166 +0.19(+2.57%)
Jan 13, 2021 7.318 7.384 7.256 7.298 48,861 -0.03(-0.47%)
Jan 12, 2021 7.304 7.360 7.214 7.332 99,820 +0.06(+0.76%)
Jan 11, 2021 7.242 7.332 7.193 7.277 52,645 -0.03(-0.47%)
Jan 08, 2021 7.332 7.369 7.131 7.311 37,589 -0.02(-0.28%)
Jan 07, 2021 7.374 7.429 7.235 7.332 65,497 -0.06(-0.85%)
Jan 06, 2021 7.180 7.461 7.180 7.395 135,774 +0.33(+4.72%)
Jan 05, 2021 7.131 7.256 6.999 7.061 103,579 -0.07(-0.97%)
Jan 04, 2021 7.270 7.270 6.958 7.131 171,694 -0.13(-1.82%)
Dec 31, 2020 7.263 7.263 7.263 132,707 +0.04(+0.58%)
Dec 30, 2020 7.089 7.249 7.089 7.221 132,707 +0.09(+1.27%)
Dec 29, 2020 7.117 7.214 6.978 7.131 154,001 +0.01(+0.10%)
Dec 28, 2020 7.159 7.395 7.117 7.124 96,197 -0.07(-0.97%)
Dec 24, 2020 7.270 7.270 7.103 7.193 16,706 -0.03(-0.48%)
Dec 23, 2020 7.145 7.339 7.082 7.228 72,360 +0.07(+0.97%)
Dec 22, 2020 7.180 7.221 7.048 7.159 123,100 +0.03(+0.49%)
Dec 21, 2020 7.006 7.138 6.946 7.124 135,177 +0.08(+1.08%)
Dec 18, 2020 7.388 7.436 7.048 7.048 268,598 -0.32(-4.34%)
Dec 17, 2020 7.263 7.421 7.193 7.367 146,142 +0.14(+1.92%)
Dec 16, 2020 7.339 7.377 7.186 7.228 126,526 -0.12(-1.61%)
Dec 15, 2020 7.228 7.374 7.207 7.346 68,803 +0.15(+2.03%)
Dec 14, 2020 7.291 7.395 7.166 7.200 94,767 -0.06(-0.86%)
Dec 11, 2020 7.284 7.395 7.207 7.263 83,244 -0.06(-0.85%)
Dec 10, 2020 7.436 7.436 7.207 7.325 79,018 -0.11(-1.49%)
Dec 09, 2020 7.429 7.464 7.298 7.436 100,718 +0.09(+1.23%)
Dec 08, 2020 7.242 7.402 7.207 7.346 72,285 +0.09(+1.24%)
Dec 07, 2020 7.346 7.346 7.124 7.256 63,769 -0.07(-0.95%)
Dec 04, 2020 7.075 7.339 7.059 7.325 82,235 +0.31(+4.46%)
Dec 03, 2020 7.006 7.186 6.964 7.013 55,010 +0.03(+0.50%)
Dec 02, 2020 6.902 6.985 6.860 6.978 40,158 +0.08(+1.11%)
Dec 01, 2020 6.950 7.068 6.846 6.902 126,456 +0.01(+0.20%)
Nov 30, 2020 7.138 7.138 6.812 6.888 131,404 -0.24(-3.31%)
Nov 27, 2020 7.089 7.124 6.978 7.124 60,200 +0.05(+0.69%)
Nov 25, 2020 7.075 7.228 7.006 7.075 93,901 -0.07(-0.97%)
Nov 24, 2020 6.784 7.152 6.784 7.145 139,782 +0.35(+5.11%)
Nov 23, 2020 6.846 7.020 6.777 6.798 125,949 -0.01(-0.10%)
Nov 20, 2020 6.728 6.805 6.693 6.805 93,181 +0.01(+0.20%)
Nov 19, 2020 6.763 6.818 6.669 6.791 108,760 +0.03(+0.41%)
Nov 18, 2020 6.860 6.992 6.756 6.763 108,879 -0.08(-1.12%)
Nov 17, 2020 6.749 6.936 6.687 6.839 82,025 +0.01(+0.10%)
Nov 16, 2020 6.756 6.888 6.702 6.832 104,566 +0.17(+2.61%)
Nov 13, 2020 6.430 6.687 6.395 6.659 87,708 +0.32(+5.04%)
Nov 12, 2020 6.339 6.442 6.183 6.339 183,403 -0.10(-1.48%)
Nov 11, 2020 6.469 6.469 6.251 6.435 228,845 -0.03(-0.53%)
Nov 10, 2020 6.114 6.503 6.033 6.469 217,195 +0.41(+6.75%)
Nov 09, 2020 5.862 6.176 5.712 6.060 288,723 +0.46(+8.15%)
Nov 06, 2020 5.474 5.630 5.437 5.603 319,371 +0.17(+3.14%)
Nov 05, 2020 5.378 5.484 5.378 5.433 180,642 +0.04(+0.76%)
Nov 04, 2020 5.405 5.501 5.269 5.392 91,226 -0.08(-1.49%)
Nov 03, 2020 5.426 5.538 5.390 5.474 98,402 +0.12(+2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.