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 29, 2017 7.301 7.301 7.301 0 -0.12(-1.57%)
Dec 28, 2017 7.354 7.417 7.354 7.417 59,089 +0.06(+0.79%)
Dec 27, 2017 7.343 7.386 7.296 7.359 29,171 +0.03(+0.43%)
Dec 26, 2017 7.343 7.386 7.259 7.327 51,461 -0.02(-0.22%)
Dec 22, 2017 7.338 7.383 7.338 7.343 101,942 -0.01(-0.07%)
Dec 21, 2017 7.349 7.386 7.327 7.349 112,050 +0.03(+0.43%)
Dec 20, 2017 7.359 7.422 7.180 7.317 115,478 -0.06(-0.79%)
Dec 19, 2017 7.502 7.528 7.351 7.375 189,586 -0.13(-1.69%)
Dec 18, 2017 7.544 7.565 7.497 7.502 64,077 +0.00(+0.00%)
Dec 15, 2017 7.470 7.560 7.463 7.502 175,373 +0.04(+0.50%)
Dec 14, 2017 7.512 7.544 7.433 7.465 167,391 -0.05(-0.63%)
Dec 13, 2017 7.534 7.555 7.507 7.512 132,308 -0.03(-0.35%)
Dec 12, 2017 7.528 7.602 7.528 7.539 61,808 -0.01(-0.07%)
Dec 11, 2017 7.549 7.623 7.523 7.544 111,346 -0.05(-0.63%)
Dec 08, 2017 7.597 7.647 7.565 7.592 153,353 +0.00(+0.00%)
Dec 07, 2017 7.607 7.623 7.565 51,478 +0.00(+0.00%)
Dec 06, 2017 7.639 7.660 7.602 7.602 43,994 -0.01(-0.14%)
Dec 05, 2017 7.592 7.655 7.570 7.613 336,616 +0.02(+0.28%)
Dec 04, 2017 7.581 7.623 7.555 7.592 104,634 -0.01(-0.07%)
Dec 01, 2017 7.581 7.607 7.523 7.597 46,349 +0.04(+0.49%)
Nov 30, 2017 7.565 7.602 7.491 7.560 71,475 -0.04(-0.49%)
Nov 29, 2017 7.560 7.618 7.555 7.597 44,770 +0.05(+0.63%)
Nov 28, 2017 7.560 7.592 7.502 7.549 44,702 -0.01(-0.07%)
Nov 27, 2017 7.576 7.623 7.502 7.555 80,871 +0.01(+0.07%)
Nov 24, 2017 7.544 7.570 7.523 7.549 21,866 +0.01(+0.07%)
Nov 22, 2017 7.586 7.597 7.497 7.544 76,794 -0.04(-0.49%)
Nov 21, 2017 7.534 7.586 7.467 7.581 83,167 +0.06(+0.77%)
Nov 20, 2017 7.507 7.534 7.433 7.523 53,216 +0.04(+0.49%)
Nov 17, 2017 7.486 7.539 7.465 7.486 51,266 -0.04(-0.56%)
Nov 16, 2017 7.475 7.534 7.401 7.528 65,682 +0.08(+1.14%)
Nov 15, 2017 7.470 7.573 7.441 7.444 134,129 -0.08(-1.03%)
Nov 14, 2017 7.542 7.547 7.506 7.521 87,863 -0.01(-0.14%)
Nov 13, 2017 7.563 7.578 7.506 7.532 46,487 -0.04(-0.55%)
Nov 10, 2017 7.526 7.599 7.526 7.573 153,339 +0.06(+0.83%)
Nov 09, 2017 7.387 7.521 7.387 7.511 113,392 +0.07(+0.90%)
Nov 08, 2017 7.371 7.493 7.273 7.444 387,316 +0.33(+4.65%)
Nov 07, 2017 7.066 7.201 7.066 7.113 113,657 +0.03(+0.36%)
Nov 06, 2017 7.268 7.271 7.076 7.087 154,236 -0.15(-2.07%)
Nov 03, 2017 7.304 7.304 7.198 7.237 54,420 -0.08(-1.06%)
Nov 02, 2017 7.242 7.325 7.237 7.314 40,546 +0.07(+1.00%)
Nov 01, 2017 7.351 7.351 7.190 7.242 81,033 -0.08(-1.06%)
Oct 31, 2017 7.330 7.335 7.263 7.320 59,480 +0.03(+0.43%)
Oct 30, 2017 7.397 7.423 7.252 7.289 38,124 -0.09(-1.26%)
Oct 27, 2017 7.257 7.397 7.139 7.382 83,654 +0.12(+1.71%)
Oct 26, 2017 7.382 7.397 7.242 7.257 70,363 -0.11(-1.54%)
Oct 25, 2017 7.382 7.454 7.345 7.371 68,144 -0.02(-0.21%)
Oct 24, 2017 7.402 7.470 7.356 7.387 78,634 +0.01(+0.14%)
Oct 23, 2017 7.506 7.526 7.371 7.376 138,081 -0.12(-1.66%)
Oct 20, 2017 7.516 7.547 7.459 7.501 64,910 +0.02(+0.28%)
Oct 19, 2017 7.526 7.547 7.470 7.480 35,062 -0.03(-0.41%)
Oct 18, 2017 7.521 7.547 7.498 7.511 56,466 -0.01(-0.07%)
Oct 17, 2017 7.516 7.542 7.501 7.516 37,173 +0.02(+0.21%)
Oct 16, 2017 7.495 7.542 7.490 7.501 63,833 +0.01(+0.14%)
Oct 13, 2017 7.475 7.526 7.459 7.490 47,927 -0.01(-0.07%)
Oct 12, 2017 7.454 7.506 7.421 7.495 48,049 +0.04(+0.56%)
Oct 11, 2017 7.397 7.490 7.397 7.454 132,944 +0.02(+0.28%)
Oct 10, 2017 7.433 7.439 7.402 7.433 172,026 +0.03(+0.35%)
Oct 09, 2017 7.413 7.444 7.376 7.407 171,020 +0.03(+0.35%)
Oct 06, 2017 7.376 7.387 7.330 7.382 38,095 +0.01(+0.07%)
Oct 05, 2017 7.361 7.382 7.335 7.376 42,752 +0.03(+0.42%)
Oct 04, 2017 7.376 7.376 7.303 7.345 32,245 -0.01(-0.07%)
Oct 03, 2017 7.345 7.371 7.314 7.351 66,812 +0.02(+0.21%)
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.