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 +0.120 (+3.53%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
Apr 30, 2018 7.754 7.783 7.708 7.737 51,210 +0.01(+0.07%)
Apr 27, 2018 7.748 7.777 7.725 7.731 26,271 -0.02(-0.30%)
Apr 26, 2018 7.708 7.823 7.708 7.754 58,386 +0.05(+0.60%)
Apr 25, 2018 7.737 7.737 7.696 7.708 33,230 -0.02(-0.22%)
Apr 24, 2018 7.731 7.742 7.691 7.725 51,934 +0.02(+0.22%)
Apr 23, 2018 7.737 7.742 7.708 7.708 25,430 -0.02(-0.30%)
Apr 20, 2018 7.714 7.754 7.714 7.731 55,245 -0.01(-0.15%)
Apr 19, 2018 7.760 7.777 7.742 7.742 23,166 -0.02(-0.22%)
Apr 18, 2018 7.771 7.789 7.754 7.760 49,733 +0.00(+0.00%)
Apr 17, 2018 7.777 7.777 7.691 7.760 52,537 +0.05(+0.60%)
Apr 16, 2018 7.679 7.731 7.616 7.714 95,813 +0.05(+0.68%)
Apr 13, 2018 7.742 7.754 7.662 7.662 29,319 -0.08(-1.04%)
Apr 12, 2018 7.823 7.840 7.737 7.742 19,626 -0.05(-0.59%)
Apr 11, 2018 7.806 7.806 7.771 7.789 23,258 -0.03(-0.37%)
Apr 10, 2018 7.846 7.846 7.789 7.817 32,952 +0.02(+0.22%)
Apr 09, 2018 7.812 7.840 7.789 7.800 33,499 +0.01(+0.07%)
Apr 06, 2018 7.800 7.846 7.774 7.794 32,947 -0.01(-0.15%)
Apr 05, 2018 7.789 7.818 7.766 7.806 36,834 +0.02(+0.30%)
Apr 04, 2018 7.702 7.817 7.702 7.783 38,285 +0.01(+0.07%)
Apr 03, 2018 7.748 7.800 7.742 7.777 54,032 +0.03(+0.45%)
Apr 02, 2018 7.794 7.835 7.685 7.742 79,425 -0.06(-0.74%)
Mar 29, 2018 7.800 7.800 7.800 0 +0.11(+1.42%)
Mar 28, 2018 7.610 7.731 7.610 7.691 54,882 +0.07(+0.98%)
Mar 27, 2018 7.593 7.650 7.506 7.616 87,023 +0.02(+0.30%)
Mar 26, 2018 7.576 7.616 7.535 7.593 55,243 +0.06(+0.84%)
Mar 23, 2018 7.599 7.622 7.529 7.529 50,602 -0.05(-0.61%)
Mar 22, 2018 7.581 7.616 7.564 7.576 57,064 -0.02(-0.23%)
Mar 21, 2018 7.593 7.633 7.570 7.593 52,910 +0.01(+0.08%)
Mar 20, 2018 7.627 7.645 7.587 7.587 36,848 -0.06(-0.83%)
Mar 19, 2018 7.645 7.679 7.576 7.650 37,679 -0.01(-0.08%)
Mar 16, 2018 7.616 7.708 7.616 7.656 146,824 +0.00(+0.00%)
Mar 15, 2018 7.714 7.739 7.599 7.656 44,593 -0.06(-0.75%)
Mar 14, 2018 7.627 7.742 7.622 7.714 117,264 +0.07(+0.98%)
Mar 13, 2018 7.678 7.695 7.628 7.639 73,352 -0.02(-0.29%)
Mar 12, 2018 7.515 7.673 7.509 7.661 90,989 +0.14(+1.80%)
Mar 09, 2018 7.487 7.526 7.442 7.526 41,689 +0.07(+0.98%)
Mar 08, 2018 7.453 7.515 7.425 7.453 37,861 +0.01(+0.15%)
Mar 07, 2018 7.402 7.442 50,623 -0.09(-1.20%)
Mar 06, 2018 7.487 7.554 7.375 7.532 56,467 +0.08(+1.06%)
Mar 05, 2018 7.419 7.487 7.419 7.453 37,882 +0.02(+0.23%)
Mar 02, 2018 7.324 7.459 7.271 7.436 44,206 +0.08(+1.07%)
Mar 01, 2018 7.295 7.402 7.295 7.357 46,171 +0.05(+0.69%)
Feb 28, 2018 7.447 7.459 7.307 7.307 68,593 -0.13(-1.74%)
Feb 27, 2018 7.532 7.554 7.386 7.436 60,100 -0.10(-1.34%)
Feb 26, 2018 7.464 7.543 7.404 7.538 56,354 +0.08(+1.13%)
Feb 23, 2018 7.369 7.487 7.341 7.453 55,634 +0.12(+1.69%)
Feb 22, 2018 7.380 7.425 7.295 7.329 36,836 -0.01(-0.15%)
Feb 21, 2018 7.318 7.442 7.318 7.341 38,088 +0.05(+0.62%)
Feb 20, 2018 7.397 7.470 7.290 7.295 42,668 -0.14(-1.82%)
Feb 16, 2018 7.431 7.431 7.431 0 +0.01(+0.15%)
Feb 15, 2018 7.352 7.459 7.352 7.419 32,514 +0.08(+1.15%)
Feb 14, 2018 7.290 7.369 7.279 7.335 51,760 +0.02(+0.23%)
Feb 13, 2018 7.307 7.369 7.256 7.318 64,086 -0.02(-0.23%)
Feb 12, 2018 7.200 7.357 7.076 7.335 93,929 +0.14(+1.96%)
Feb 09, 2018 7.262 7.262 7.175 7.194 117,140 -0.05(-0.62%)
Feb 08, 2018 7.205 7.273 7.169 7.239 135,921 +0.06(+0.78%)
Feb 07, 2018 7.234 7.250 7.183 7.183 112,077 -0.05(-0.70%)
Feb 06, 2018 7.143 7.355 6.907 7.234 188,727 -0.10(-1.31%)
Feb 05, 2018 7.363 7.459 7.312 7.329 153,316 -0.09(-1.21%)
Feb 02, 2018 7.487 7.487 7.391 7.419 74,154 -0.10(-1.27%)
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.