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: 4:00 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 (%)
Jul 31, 2020 5.732 5.778 5.608 5.772 149,946 +0.04(+0.70%)
Jul 30, 2020 5.705 5.805 5.618 5.732 77,029 -0.05(-0.93%)
Jul 29, 2020 5.711 5.798 5.665 5.785 86,132 +0.10(+1.77%)
Jul 28, 2020 5.705 5.825 5.665 5.685 185,281 -0.06(-1.05%)
Jul 27, 2020 5.805 5.859 5.698 5.745 102,958 -0.07(-1.15%)
Jul 24, 2020 5.939 5.993 5.752 5.812 182,953 -0.14(-2.36%)
Jul 23, 2020 6.080 6.187 5.932 5.952 104,337 -0.14(-2.31%)
Jul 22, 2020 6.053 6.187 5.986 6.093 148,522 +0.06(+1.00%)
Jul 21, 2020 5.819 6.033 5.812 6.033 178,986 +0.23(+3.92%)
Jul 20, 2020 5.959 5.959 5.758 5.805 129,167 -0.01(-0.12%)
Jul 17, 2020 5.839 5.892 5.778 5.812 144,271 -0.03(-0.57%)
Jul 16, 2020 5.798 5.966 5.758 5.845 121,649 +0.02(+0.34%)
Jul 15, 2020 5.571 5.919 5.551 5.825 253,929 +0.35(+6.49%)
Jul 14, 2020 5.357 5.584 5.330 5.470 156,589 +0.11(+2.13%)
Jul 13, 2020 5.377 5.450 5.330 5.357 263,307 -0.09(-1.72%)
Jul 10, 2020 5.363 5.497 5.316 5.450 231,193 +0.05(+0.99%)
Jul 09, 2020 5.792 5.792 5.370 5.397 217,729 -0.42(-7.14%)
Jul 08, 2020 5.651 5.825 5.557 5.812 183,696 +0.13(+2.24%)
Jul 07, 2020 5.872 5.872 5.651 5.685 152,302 -0.29(-4.93%)
Jul 06, 2020 5.932 6.040 5.812 5.979 231,082 +0.16(+2.76%)
Jul 02, 2020 6.127 6.133 5.792 5.819 189,375 -0.17(-2.91%)
Jul 01, 2020 6.160 6.254 5.993 5.993 141,332 -0.17(-2.72%)
Jun 30, 2020 6.100 6.180 5.999 6.160 212,749 +0.02(+0.33%)
Jun 29, 2020 5.939 6.254 5.882 6.140 282,670 +0.25(+4.20%)
Jun 26, 2020 6.147 6.227 5.872 5.892 803,201 -0.31(-5.07%)
Jun 25, 2020 6.019 6.220 5.973 6.207 155,003 +0.17(+2.89%)
Jun 24, 2020 6.066 6.076 5.798 6.033 200,547 -0.15(-2.38%)
Jun 23, 2020 6.080 6.294 5.966 6.180 219,388 +0.19(+3.13%)
Jun 22, 2020 5.906 6.133 5.904 5.993 271,760 -0.04(-0.67%)
Jun 19, 2020 6.093 6.230 5.892 6.033 607,852 +0.02(+0.33%)
Jun 18, 2020 6.100 6.240 5.993 6.013 317,536 -0.19(-3.13%)
Jun 17, 2020 6.461 6.468 6.200 6.207 256,325 -0.23(-3.54%)
Jun 16, 2020 6.408 6.595 6.227 6.435 202,880 +0.20(+3.22%)
Jun 15, 2020 5.952 6.354 5.926 6.234 212,342 +0.03(+0.43%)
Jun 12, 2020 6.187 6.321 5.906 6.207 336,484 +0.32(+5.46%)
Jun 11, 2020 6.086 6.314 5.705 5.886 225,307 -0.53(-8.25%)
Jun 10, 2020 6.522 6.736 6.147 6.414 165,385 -0.11(-1.64%)
Jun 09, 2020 7.010 7.095 6.421 6.522 317,175 -0.65(-9.06%)
Jun 08, 2020 6.783 7.466 6.783 7.171 318,115 +0.57(+8.62%)
Jun 05, 2020 6.455 7.091 6.455 6.602 392,341 +0.26(+4.12%)
Jun 04, 2020 6.173 6.448 6.127 6.341 283,114 +0.20(+3.27%)
Jun 03, 2020 5.932 6.214 5.932 6.140 220,390 +0.31(+5.40%)
Jun 02, 2020 5.825 5.952 5.805 5.825 488,785 +0.07(+1.28%)
Jun 01, 2020 5.470 5.825 5.390 5.752 232,907 +0.26(+4.76%)
May 29, 2020 5.497 5.584 5.323 5.490 153,979 +0.00(+0.00%)
May 28, 2020 5.691 5.718 5.440 5.490 191,137 -0.15(-2.61%)
May 27, 2020 5.671 5.685 5.477 5.638 173,287 +0.17(+3.19%)
May 26, 2020 5.578 5.685 5.437 5.464 192,188 +0.02(+0.37%)
May 22, 2020 5.504 5.504 5.236 5.444 145,765 +0.01(+0.25%)
May 21, 2020 5.370 5.537 5.316 5.430 259,503 +0.01(+0.12%)
May 20, 2020 5.263 5.444 5.216 5.424 255,175 +0.26(+5.06%)
May 19, 2020 5.149 5.330 4.982 5.162 200,355 +0.01(+0.26%)
May 18, 2020 5.082 5.209 5.051 5.149 415,212 +0.25(+5.05%)
May 15, 2020 4.921 4.988 4.808 4.901 178,024 -0.01(-0.27%)
May 14, 2020 4.720 4.955 4.466 4.915 383,356 +0.14(+2.95%)
May 13, 2020 5.036 5.075 4.512 4.774 240,165 -0.32(-6.29%)
May 12, 2020 5.101 5.291 5.062 5.094 266,230 -0.01(-0.13%)
May 11, 2020 5.356 5.382 5.068 5.101 459,058 -0.29(-5.34%)
May 08, 2020 5.526 5.716 5.389 5.389 275,085 -0.14(-2.49%)
May 07, 2020 5.310 5.585 5.225 5.526 227,360 +0.28(+5.36%)
May 06, 2020 5.199 5.323 4.954 5.245 444,354 -0.31(-5.65%)
May 05, 2020 5.722 5.794 5.493 5.559 225,489 +0.01(+0.24%)
May 04, 2020 5.526 5.592 5.336 5.546 217,866 +0.07(+1.31%)
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.