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

Great Ajax Corp (NY: AJX )

3.470 +0.070 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Nov 30, 2020 7.380 7.380 7.043 7.122 127,087 -0.24(-3.31%)
Nov 27, 2020 7.330 7.366 7.215 7.366 58,223 +0.05(+0.69%)
Nov 25, 2020 7.316 7.474 7.244 7.316 90,816 -0.07(-0.97%)
Nov 24, 2020 7.014 7.395 7.014 7.387 135,190 +0.36(+5.11%)
Nov 23, 2020 7.079 7.258 7.007 7.029 121,811 -0.01(-0.10%)
Nov 20, 2020 6.957 7.036 6.921 7.036 90,120 +0.01(+0.20%)
Nov 19, 2020 6.993 7.050 6.896 7.021 105,187 +0.03(+0.41%)
Nov 18, 2020 7.093 7.230 6.985 6.993 105,302 -0.08(-1.12%)
Nov 17, 2020 6.978 7.172 6.914 7.072 79,330 +0.01(+0.10%)
Nov 16, 2020 6.985 7.122 6.929 7.064 101,131 +0.18(+2.61%)
Nov 13, 2020 6.648 6.914 6.612 6.885 84,827 +0.33(+5.04%)
Nov 12, 2020 6.555 6.660 6.393 6.555 177,377 -0.10(-1.48%)
Nov 11, 2020 6.689 6.689 6.463 6.653 221,327 -0.04(-0.53%)
Nov 10, 2020 6.322 6.724 6.238 6.689 210,060 +0.42(+6.75%)
Nov 09, 2020 6.061 6.386 5.906 6.266 279,238 +0.47(+8.15%)
Nov 06, 2020 5.660 5.822 5.622 5.794 308,879 +0.18(+3.14%)
Nov 05, 2020 5.561 5.671 5.561 5.617 174,707 +0.04(+0.76%)
Nov 04, 2020 5.589 5.688 5.448 5.575 88,229 -0.08(-1.49%)
Nov 03, 2020 5.610 5.727 5.573 5.660 95,169 +0.12(+2.16%)
Nov 02, 2020 5.469 5.589 5.449 5.540 117,694 +0.13(+2.34%)
Oct 30, 2020 5.413 5.476 5.335 5.413 130,390 -0.01(-0.13%)
Oct 29, 2020 5.469 5.554 5.357 5.420 115,543 -0.08(-1.54%)
Oct 28, 2020 5.490 5.554 5.392 5.505 182,006 -0.08(-1.39%)
Oct 27, 2020 5.617 5.688 5.547 5.582 141,856 -0.04(-0.75%)
Oct 26, 2020 5.716 5.716 5.490 5.624 141,648 -0.13(-2.21%)
Oct 23, 2020 5.638 5.822 5.631 5.751 154,510 +0.13(+2.26%)
Oct 22, 2020 5.709 5.751 5.589 5.624 163,794 -0.05(-0.87%)
Oct 21, 2020 5.744 5.751 5.653 5.674 86,892 -0.08(-1.35%)
Oct 20, 2020 5.765 5.816 5.723 5.751 70,198 +0.05(+0.87%)
Oct 19, 2020 5.836 5.850 5.681 5.702 91,474 -0.13(-2.29%)
Oct 16, 2020 5.906 5.949 5.814 5.836 69,380 -0.08(-1.31%)
Oct 15, 2020 5.843 5.991 5.786 5.913 137,141 +0.06(+1.08%)
Oct 14, 2020 5.998 6.026 5.815 5.850 190,011 -0.16(-2.70%)
Oct 13, 2020 5.927 6.054 5.899 6.012 128,731 +0.01(+0.23%)
Oct 12, 2020 6.068 6.097 5.956 5.998 138,310 -0.08(-1.39%)
Oct 09, 2020 6.202 6.202 6.068 6.082 170,259 -0.04(-0.69%)
Oct 08, 2020 6.026 6.172 5.997 6.125 131,494 +0.10(+1.64%)
Oct 07, 2020 5.977 6.125 5.899 6.026 293,415 +0.09(+1.54%)
Oct 06, 2020 5.949 6.188 5.920 5.934 159,367 +0.01(+0.24%)
Oct 05, 2020 6.082 6.230 5.836 5.920 396,751 -0.23(-3.67%)
Oct 02, 2020 5.927 6.238 5.898 6.146 176,360 +0.02(+0.35%)
Oct 01, 2020 5.920 6.132 5.850 6.125 209,674 +0.28(+4.83%)
Sep 30, 2020 5.779 6.082 5.772 5.843 1,272,531 -0.01(-0.24%)
Sep 29, 2020 5.681 5.913 5.582 5.857 1,866,655 -0.11(-1.77%)
Sep 28, 2020 6.675 6.918 5.399 5.963 1,480,084 -0.61(-9.23%)
Sep 25, 2020 6.435 6.639 6.435 6.569 56,327 +0.08(+1.30%)
Sep 24, 2020 6.301 6.632 6.209 6.484 120,410 +0.18(+2.79%)
Sep 23, 2020 6.689 6.745 6.273 6.308 219,077 -0.38(-5.69%)
Sep 22, 2020 6.632 6.724 6.505 6.689 68,346 +0.08(+1.28%)
Sep 21, 2020 6.801 6.801 6.534 6.604 132,300 -0.25(-3.70%)
Sep 18, 2020 6.893 6.985 6.773 6.858 177,637 +0.04(+0.52%)
Sep 17, 2020 6.745 6.848 6.717 6.823 62,770 +0.03(+0.41%)
Sep 16, 2020 6.625 6.893 6.597 6.794 89,853 +0.19(+2.88%)
Sep 15, 2020 6.667 6.710 6.583 6.604 77,883 +0.00(+0.00%)
Sep 14, 2020 6.491 6.689 6.422 6.604 78,125 +0.13(+1.96%)
Sep 11, 2020 6.491 6.491 6.315 6.477 78,177 +0.01(+0.11%)
Sep 10, 2020 6.618 6.632 6.456 6.470 71,702 -0.11(-1.71%)
Sep 09, 2020 6.625 6.625 6.502 6.583 115,375 +0.04(+0.54%)
Sep 08, 2020 6.343 6.597 6.287 6.548 112,047 +0.16(+2.43%)
Sep 04, 2020 6.350 6.421 6.209 6.393 154,226 +0.15(+2.37%)
Sep 03, 2020 6.463 6.512 6.223 6.245 125,312 -0.24(-3.70%)
Sep 02, 2020 6.505 6.548 6.417 6.484 73,584 -0.01(-0.22%)
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.