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

Great Ajax Corp (NY: AJX )

3.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
May 31, 2018 7.812 7.812 7.754 7.777 51,522 +0.02(+0.23%)
May 30, 2018 7.771 7.795 7.742 7.759 63,466 +0.01(+0.15%)
May 29, 2018 7.707 7.771 7.707 7.748 40,577 +0.01(+0.15%)
May 25, 2018 7.736 7.736 7.736 0 -0.04(-0.53%)
May 24, 2018 7.818 7.818 7.741 7.777 33,680 -0.04(-0.45%)
May 23, 2018 7.759 7.818 7.689 7.812 63,166 +0.03(+0.38%)
May 22, 2018 7.812 7.842 7.771 7.783 60,667 -0.04(-0.53%)
May 21, 2018 7.759 7.824 7.759 7.824 56,445 +0.05(+0.68%)
May 18, 2018 7.830 7.836 7.771 7.771 40,507 -0.04(-0.45%)
May 17, 2018 7.777 7.812 7.777 7.807 39,500 +0.04(+0.53%)
May 16, 2018 7.783 7.783 7.736 7.765 66,731 -0.01(-0.08%)
May 15, 2018 7.748 7.801 7.712 7.771 70,847 -0.01(-0.08%)
May 14, 2018 7.830 7.836 7.718 7.777 113,761 +0.01(+0.08%)
May 11, 2018 7.702 7.800 7.702 7.771 159,508 +0.08(+1.05%)
May 10, 2018 7.656 7.714 7.656 7.691 48,923 +0.02(+0.23%)
May 09, 2018 7.708 7.708 7.650 7.673 57,938 -0.02(-0.30%)
May 08, 2018 7.766 7.783 7.679 7.696 33,657 -0.06(-0.82%)
May 07, 2018 7.731 7.789 7.714 7.760 84,574 +0.06(+0.75%)
May 04, 2018 7.650 7.731 7.650 7.702 82,303 +0.01(+0.07%)
May 03, 2018 7.685 7.714 7.639 7.696 43,547 -0.01(-0.15%)
May 02, 2018 7.501 7.751 7.495 7.708 88,494 -0.05(-0.67%)
May 01, 2018 7.748 7.760 7.645 7.760 40,444 +0.02(+0.30%)
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%)
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.