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

Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 28, 2019 8.189 8.539 8.153 8.518 484,054 +0.33(+4.09%)
Jun 27, 2019 8.134 8.183 8.061 8.183 56,569 +0.05(+0.67%)
Jun 26, 2019 8.220 8.244 8.122 8.128 60,461 -0.09(-1.04%)
Jun 25, 2019 8.134 8.250 8.104 8.213 225,728 +0.09(+1.12%)
Jun 24, 2019 8.165 8.183 8.086 8.122 185,194 -0.04(-0.52%)
Jun 21, 2019 8.031 8.165 7.964 8.165 311,471 +0.10(+1.28%)
Jun 20, 2019 8.055 8.098 8.013 8.061 84,156 +0.02(+0.23%)
Jun 19, 2019 8.013 8.061 7.976 8.043 215,294 -0.01(-0.08%)
Jun 18, 2019 8.049 8.095 7.982 8.049 90,053 +0.02(+0.23%)
Jun 17, 2019 8.031 8.061 7.994 8.031 99,251 +0.00(+0.00%)
Jun 14, 2019 7.921 8.067 7.921 8.031 103,549 +0.12(+1.46%)
Jun 13, 2019 7.903 7.934 7.854 7.915 101,154 +0.04(+0.46%)
Jun 12, 2019 7.891 7.940 7.827 7.879 208,950 +0.02(+0.31%)
Jun 11, 2019 7.879 7.882 7.812 7.854 127,614 -0.01(-0.08%)
Jun 10, 2019 7.897 7.897 7.818 7.861 99,956 -0.01(-0.08%)
Jun 07, 2019 7.842 7.885 7.727 7.867 124,259 +0.02(+0.31%)
Jun 06, 2019 7.806 7.861 7.727 7.842 83,114 +0.02(+0.31%)
Jun 05, 2019 7.848 7.891 7.769 7.818 167,262 -0.02(-0.23%)
Jun 04, 2019 7.934 7.934 7.733 7.836 1,895,577 -0.04(-0.54%)
Jun 03, 2019 7.775 7.946 7.739 7.879 107,747 +0.15(+1.97%)
May 31, 2019 7.800 7.836 7.702 7.727 123,437 -0.13(-1.63%)
May 30, 2019 7.915 7.983 7.538 7.854 295,608 -0.07(-0.92%)
May 29, 2019 8.153 8.177 7.921 7.927 263,986 -0.28(-3.41%)
May 28, 2019 8.213 8.329 8.110 8.207 149,465 -0.07(-0.88%)
May 24, 2019 8.414 8.445 8.274 8.280 140,367 -0.13(-1.52%)
May 23, 2019 8.366 8.426 8.366 8.408 28,543 -0.01(-0.07%)
May 22, 2019 8.408 8.469 8.396 8.414 38,714 -0.03(-0.36%)
May 21, 2019 8.451 8.469 8.429 8.445 37,182 -0.01(-0.14%)
May 20, 2019 8.366 8.475 8.366 8.457 40,550 +0.05(+0.58%)
May 17, 2019 8.469 8.499 8.396 8.408 86,784 -0.08(-0.93%)
May 16, 2019 8.475 8.543 8.439 8.487 61,255 +0.05(+0.58%)
May 15, 2019 8.415 8.456 8.385 8.439 100,374 +0.02(+0.28%)
May 14, 2019 8.361 8.444 8.326 8.415 60,940 +0.05(+0.57%)
May 13, 2019 8.468 8.468 8.361 8.367 52,291 -0.07(-0.78%)
May 10, 2019 8.343 8.450 8.308 8.433 50,783 +0.06(+0.71%)
May 09, 2019 8.385 8.416 8.326 8.373 50,995 -0.02(-0.28%)
May 08, 2019 8.444 8.456 8.379 8.397 72,571 -0.01(-0.07%)
May 07, 2019 8.474 8.474 8.373 8.403 68,243 -0.04(-0.49%)
May 06, 2019 8.373 8.483 8.373 8.444 46,824 +0.00(+0.00%)
May 03, 2019 8.403 8.462 8.394 8.444 38,507 +0.08(+0.92%)
May 02, 2019 8.439 8.444 8.364 8.367 20,779 -0.07(-0.78%)
May 01, 2019 8.516 8.534 8.421 8.433 51,170 -0.08(-0.98%)
Apr 30, 2019 8.444 8.546 8.356 8.516 124,244 +0.08(+0.92%)
Apr 29, 2019 8.385 8.439 8.385 8.439 58,606 +0.04(+0.42%)
Apr 26, 2019 8.385 8.439 8.367 8.403 62,218 +0.03(+0.36%)
Apr 25, 2019 8.385 8.385 8.284 8.373 33,801 -0.02(-0.21%)
Apr 24, 2019 8.326 8.403 8.326 8.391 60,852 +0.07(+0.79%)
Apr 23, 2019 8.236 8.365 8.236 8.326 119,956 +0.08(+1.01%)
Apr 22, 2019 8.224 8.260 8.207 8.242 51,871 +0.00(+0.00%)
Apr 18, 2019 8.189 8.278 8.183 8.242 28,922 +0.03(+0.36%)
Apr 17, 2019 8.195 8.248 8.119 8.213 84,044 +0.01(+0.07%)
Apr 16, 2019 8.236 8.254 8.201 8.207 36,367 -0.01(-0.07%)
Apr 15, 2019 8.171 8.230 8.138 8.213 38,956 +0.05(+0.66%)
Apr 12, 2019 8.248 8.248 8.147 8.159 57,677 -0.07(-0.87%)
Apr 11, 2019 8.153 8.266 8.135 8.230 109,054 +0.10(+1.17%)
Apr 10, 2019 8.123 8.177 8.123 8.135 28,946 +0.01(+0.15%)
Apr 09, 2019 8.177 8.195 8.123 8.123 55,542 -0.07(-0.80%)
Apr 08, 2019 8.153 8.224 8.153 8.189 41,864 -0.01(-0.07%)
Apr 05, 2019 8.207 8.242 8.135 8.195 91,477 +0.01(+0.07%)
Apr 04, 2019 8.147 8.224 8.147 8.189 54,556 +0.04(+0.51%)
Apr 03, 2019 8.195 8.236 8.088 8.147 98,057 -0.02(-0.29%)
Apr 02, 2019 8.177 8.266 8.153 8.171 103,552 +0.01(+0.07%)
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.