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 (%)
Dec 31, 2021 9.596 9.758 9.596 9.706 56,899 +0.13(+1.39%)
Dec 30, 2021 9.441 9.684 9.441 9.574 96,081 +0.09(+0.93%)
Dec 29, 2021 9.566 9.581 9.441 9.485 58,186 -0.10(-1.08%)
Dec 28, 2021 9.625 9.710 9.588 9.588 40,672 -0.07(-0.69%)
Dec 27, 2021 9.618 9.780 9.559 9.655 50,161 +0.05(+0.54%)
Dec 23, 2021 9.485 9.651 9.485 9.603 52,497 +0.15(+1.56%)
Dec 22, 2021 9.441 9.559 9.375 9.456 113,567 +0.04(+0.39%)
Dec 21, 2021 9.374 9.574 9.330 9.419 143,839 +0.13(+1.35%)
Dec 20, 2021 9.345 9.352 9.072 9.293 163,470 -0.15(-1.64%)
Dec 17, 2021 9.507 9.581 9.371 9.448 262,832 -0.06(-0.62%)
Dec 16, 2021 9.765 9.773 9.478 9.507 146,937 -0.23(-2.35%)
Dec 15, 2021 9.514 10.01 9.374 9.736 289,215 +0.18(+1.93%)
Dec 14, 2021 9.596 9.692 9.478 9.551 127,612 -0.04(-0.46%)
Dec 13, 2021 9.315 9.596 9.227 9.596 248,151 +0.24(+2.60%)
Dec 10, 2021 9.448 9.485 9.308 9.352 89,647 -0.13(-1.32%)
Dec 09, 2021 9.426 9.596 9.404 9.478 41,768 -0.04(-0.39%)
Dec 08, 2021 9.514 9.636 9.492 9.514 30,660 -0.02(-0.23%)
Dec 07, 2021 9.566 9.633 9.522 9.537 55,121 -0.01(-0.08%)
Dec 06, 2021 9.278 9.559 9.278 9.544 54,536 +0.27(+2.86%)
Dec 03, 2021 9.463 9.463 9.256 9.278 40,532 -0.15(-1.56%)
Dec 02, 2021 9.271 9.489 9.256 9.426 65,880 +0.16(+1.75%)
Dec 01, 2021 9.463 9.544 9.256 9.264 114,495 -0.06(-0.63%)
Nov 30, 2021 9.529 9.529 9.308 9.323 168,918 -0.27(-2.77%)
Nov 29, 2021 9.714 9.721 9.522 9.588 104,504 -0.01(-0.15%)
Nov 26, 2021 9.824 9.824 9.433 9.603 129,122 -0.38(-3.77%)
Nov 24, 2021 9.972 10.12 9.846 9.979 55,413 -0.04(-0.37%)
Nov 23, 2021 10.07 10.16 9.957 10.02 67,141 -0.09(-0.88%)
Nov 22, 2021 10.00 10.16 9.854 10.10 69,724 +0.11(+1.11%)
Nov 19, 2021 9.942 10.08 9.928 9.994 77,504 +0.01(+0.15%)
Nov 18, 2021 10.07 9.979 9.935 9.979 108,113 -0.13(-1.31%)
Nov 17, 2021 10.10 10.14 10.05 10.11 67,551 -0.03(-0.29%)
Nov 16, 2021 10.37 10.37 10.09 10.14 83,697 -0.18(-1.72%)
Nov 15, 2021 10.29 10.40 10.26 10.32 118,111 +0.00(+0.00%)
Nov 12, 2021 10.49 10.53 10.30 10.32 65,242 -0.18(-1.76%)
Nov 11, 2021 10.55 10.58 10.39 10.50 91,614 -0.09(-0.82%)
Nov 10, 2021 10.44 10.60 10.59 63,173 +0.16(+1.53%)
Nov 09, 2021 10.58 10.65 10.42 10.43 197,784 -0.11(-1.03%)
Nov 08, 2021 10.66 10.68 10.44 10.54 106,800 -0.10(-0.95%)
Nov 05, 2021 10.41 10.69 10.36 10.64 130,400 +0.23(+2.23%)
Nov 04, 2021 10.42 10.48 10.28 10.41 93,270 +0.03(+0.28%)
Nov 03, 2021 10.19 10.43 10.15 10.38 65,056 +0.17(+1.71%)
Nov 02, 2021 10.41 10.41 10.17 10.21 51,336 -0.16(-1.54%)
Nov 01, 2021 10.31 10.39 10.35 10.37 53,327 +0.09(+0.92%)
Oct 29, 2021 10.26 10.31 10.17 10.27 57,890 -0.01(-0.07%)
Oct 28, 2021 10.34 10.35 10.23 10.28 35,568 -0.04(-0.35%)
Oct 27, 2021 10.35 10.39 10.26 10.31 47,055 -0.08(-0.77%)
Oct 26, 2021 10.57 10.39 10.39 44,298 -0.12(-1.10%)
Oct 25, 2021 10.41 10.54 10.36 10.51 72,789 +0.10(+0.98%)
Oct 22, 2021 10.42 10.44 10.39 10.41 67,497 +0.02(+0.21%)
Oct 21, 2021 10.26 10.43 10.24 10.39 82,122 +0.15(+1.42%)
Oct 20, 2021 10.17 10.27 10.15 10.24 78,522 +0.06(+0.57%)
Oct 19, 2021 10.24 10.24 10.08 10.18 40,102 -0.06(-0.57%)
Oct 18, 2021 10.13 10.28 10.12 10.24 71,478 +0.07(+0.71%)
Oct 15, 2021 10.36 10.36 10.17 10.17 79,691 -0.07(-0.64%)
Oct 14, 2021 10.22 10.29 10.15 10.23 64,498 +0.03(+0.29%)
Oct 13, 2021 10.18 10.21 10.15 10.21 24,078 +0.01(+0.07%)
Oct 12, 2021 10.20 10.26 10.18 10.20 54,704 +0.01(+0.14%)
Oct 11, 2021 10.29 10.29 10.16 10.18 40,472 -0.01(-0.14%)
Oct 08, 2021 10.15 10.26 10.05 10.20 90,912 +0.07(+0.64%)
Oct 07, 2021 10.15 10.23 10.05 10.13 151,399 +0.06(+0.58%)
Oct 06, 2021 9.995 10.09 9.973 10.07 39,503 +0.00(+0.00%)
Oct 05, 2021 10.07 10.14 10.02 10.07 41,647 +0.01(+0.14%)
Oct 04, 2021 9.952 10.09 9.952 10.06 57,199 +0.12(+1.17%)
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.