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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2018 7.277 7.304 7.234 7.261 54,566 +0.01(+0.07%)
Apr 27, 2018 7.272 7.299 7.250 7.255 27,993 -0.02(-0.30%)
Apr 26, 2018 7.234 7.342 7.234 7.277 62,213 +0.04(+0.60%)
Apr 25, 2018 7.261 7.261 7.223 7.234 35,408 -0.02(-0.22%)
Apr 24, 2018 7.255 7.266 7.218 7.250 55,338 +0.02(+0.22%)
Apr 23, 2018 7.261 7.266 7.234 7.234 27,097 -0.02(-0.30%)
Apr 20, 2018 7.239 7.277 7.239 7.255 58,866 -0.01(-0.15%)
Apr 19, 2018 7.282 7.299 7.266 7.266 24,685 -0.02(-0.22%)
Apr 18, 2018 7.293 7.309 7.277 7.282 52,993 +0.00(+0.00%)
Apr 17, 2018 7.299 7.299 7.218 7.282 55,980 +0.04(+0.60%)
Apr 16, 2018 7.207 7.255 7.147 7.239 102,093 +0.05(+0.68%)
Apr 13, 2018 7.266 7.277 7.191 7.191 31,241 -0.08(-1.04%)
Apr 12, 2018 7.342 7.358 7.261 7.266 20,912 -0.04(-0.59%)
Apr 11, 2018 7.326 7.326 7.293 7.309 24,783 -0.03(-0.37%)
Apr 10, 2018 7.363 7.363 7.309 7.336 35,112 +0.02(+0.22%)
Apr 09, 2018 7.331 7.358 7.309 7.320 35,695 +0.01(+0.07%)
Apr 06, 2018 7.320 7.363 7.296 7.315 35,106 -0.01(-0.15%)
Apr 05, 2018 7.309 7.337 7.288 7.326 39,249 +0.02(+0.30%)
Apr 04, 2018 7.228 7.336 7.228 7.304 40,794 +0.01(+0.07%)
Apr 03, 2018 7.272 7.320 7.266 7.299 57,574 +0.03(+0.45%)
Apr 02, 2018 7.315 7.353 7.212 7.266 84,631 -0.05(-0.74%)
Mar 29, 2018 7.320 7.320 7.320 0 +0.10(+1.42%)
Mar 28, 2018 7.142 7.255 7.142 7.218 58,479 +0.07(+0.98%)
Mar 27, 2018 7.126 7.180 7.044 7.147 92,727 +0.02(+0.30%)
Mar 26, 2018 7.110 7.147 7.072 7.126 58,864 +0.06(+0.84%)
Mar 23, 2018 7.131 7.153 7.066 7.066 53,918 -0.04(-0.61%)
Mar 22, 2018 7.115 7.147 7.099 7.110 60,804 -0.02(-0.23%)
Mar 21, 2018 7.126 7.164 7.104 7.126 56,378 +0.01(+0.08%)
Mar 20, 2018 7.158 7.174 7.120 7.120 39,264 -0.06(-0.83%)
Mar 19, 2018 7.174 7.207 7.110 7.180 40,148 -0.01(-0.08%)
Mar 16, 2018 7.147 7.234 7.147 7.185 156,447 +0.00(+0.00%)
Mar 15, 2018 7.239 7.263 7.131 7.185 47,515 -0.05(-0.75%)
Mar 14, 2018 7.158 7.266 7.153 7.239 124,950 +0.07(+0.98%)
Mar 13, 2018 7.206 7.222 7.158 7.169 78,160 -0.02(-0.29%)
Mar 12, 2018 7.053 7.201 7.047 7.190 96,953 +0.13(+1.80%)
Mar 09, 2018 7.026 7.063 6.984 7.063 44,422 +0.07(+0.98%)
Mar 08, 2018 6.995 7.053 6.968 6.995 40,342 +0.01(+0.15%)
Mar 07, 2018 6.947 6.984 53,941 -0.08(-1.20%)
Mar 06, 2018 7.026 7.090 6.922 7.069 60,168 +0.07(+1.06%)
Mar 05, 2018 6.963 7.026 6.963 6.995 40,365 +0.02(+0.23%)
Mar 02, 2018 6.873 7.000 6.824 6.979 47,104 +0.07(+1.07%)
Mar 01, 2018 6.847 6.946 6.847 6.905 49,197 +0.05(+0.69%)
Feb 28, 2018 6.989 7.000 6.857 6.857 73,089 -0.12(-1.74%)
Feb 27, 2018 7.069 7.090 6.931 6.979 64,039 -0.10(-1.34%)
Feb 26, 2018 7.005 7.079 6.949 7.074 60,047 +0.08(+1.13%)
Feb 23, 2018 6.915 7.026 6.889 6.995 59,281 +0.12(+1.69%)
Feb 22, 2018 6.926 6.968 6.847 6.878 39,250 -0.01(-0.15%)
Feb 21, 2018 6.868 6.984 6.868 6.889 40,585 +0.04(+0.62%)
Feb 20, 2018 6.942 7.010 6.841 6.847 45,465 -0.13(-1.82%)
Feb 16, 2018 6.974 6.974 6.974 0 +0.01(+0.15%)
Feb 15, 2018 6.900 7.000 6.900 6.963 34,645 +0.08(+1.15%)
Feb 14, 2018 6.841 6.915 6.831 6.884 55,152 +0.02(+0.23%)
Feb 13, 2018 6.857 6.915 6.810 6.868 68,287 -0.02(-0.23%)
Feb 12, 2018 6.757 6.905 6.641 6.884 100,085 +0.13(+1.96%)
Feb 09, 2018 6.815 6.815 6.733 6.752 124,818 -0.04(-0.62%)
Feb 08, 2018 6.762 6.826 6.728 6.794 144,829 +0.05(+0.78%)
Feb 07, 2018 6.789 6.804 6.741 6.741 119,423 -0.05(-0.70%)
Feb 06, 2018 6.704 6.903 6.482 6.789 201,097 -0.09(-1.31%)
Feb 05, 2018 6.910 7.000 6.863 6.878 163,364 -0.08(-1.21%)
Feb 02, 2018 7.026 7.026 6.937 6.963 79,014 -0.09(-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.