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

Great Ajax Corp (NY: AJX )

3.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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, 2017 7.449 7.595 7.449 7.514 54,731 +0.09(+1.16%)
Jul 28, 2017 7.417 7.444 7.368 7.427 107,276 +0.01(+0.15%)
Jul 27, 2017 7.476 7.476 7.406 7.417 72,742 -0.06(-0.79%)
Jul 26, 2017 7.476 7.525 7.471 7.476 31,319 +0.00(+0.00%)
Jul 25, 2017 7.584 7.584 7.454 7.476 57,361 -0.06(-0.79%)
Jul 24, 2017 7.595 7.595 7.465 7.535 32,824 -0.03(-0.43%)
Jul 21, 2017 7.708 7.708 7.557 7.568 85,941 -0.08(-1.06%)
Jul 20, 2017 7.654 7.665 7.611 7.649 30,969 -0.01(-0.14%)
Jul 19, 2017 7.627 7.719 7.622 7.660 38,596 +0.03(+0.42%)
Jul 18, 2017 7.643 7.643 7.622 7.627 31,616 -0.03(-0.42%)
Jul 17, 2017 7.638 7.676 7.595 7.660 38,031 +0.05(+0.64%)
Jul 14, 2017 7.589 7.627 7.573 7.611 24,200 +0.02(+0.21%)
Jul 13, 2017 7.649 7.649 7.557 7.595 21,886 -0.05(-0.64%)
Jul 12, 2017 7.633 7.660 7.600 7.643 38,063 +0.04(+0.50%)
Jul 11, 2017 7.573 7.708 7.444 7.606 111,822 +0.03(+0.36%)
Jul 10, 2017 7.611 7.638 7.568 7.579 64,909 -0.03(-0.43%)
Jul 07, 2017 7.568 7.622 7.535 7.611 63,045 +0.03(+0.43%)
Jul 06, 2017 7.606 7.606 7.546 7.579 51,150 -0.06(-0.78%)
Jul 05, 2017 7.557 7.651 7.530 7.638 81,719 +0.06(+0.78%)
Jul 03, 2017 7.589 7.589 7.552 7.579 37,066 +0.03(+0.43%)
Jun 30, 2017 7.606 7.606 7.535 7.546 60,331 -0.05(-0.71%)
Jun 29, 2017 7.611 7.611 7.525 7.600 91,314 -0.01(-0.14%)
Jun 28, 2017 7.535 7.702 7.503 7.611 71,645 +0.09(+1.15%)
Jun 27, 2017 7.649 7.670 7.525 7.525 82,388 -0.12(-1.62%)
Jun 26, 2017 7.687 7.708 7.611 7.649 104,910 -0.03(-0.42%)
Jun 23, 2017 7.584 7.713 7.573 7.681 433,492 +0.10(+1.35%)
Jun 22, 2017 7.622 7.622 7.557 7.579 34,917 -0.04(-0.57%)
Jun 21, 2017 7.681 7.681 7.600 7.622 38,937 -0.05(-0.63%)
Jun 20, 2017 7.638 7.697 7.616 7.670 78,700 -0.01(-0.14%)
Jun 19, 2017 7.708 7.762 7.638 7.681 156,511 -0.17(-2.20%)
Jun 16, 2017 7.584 7.875 7.508 7.854 685,408 +0.22(+2.83%)
Jun 15, 2017 7.584 7.665 7.584 7.638 86,004 +0.01(+0.14%)
Jun 14, 2017 7.589 7.660 7.584 7.627 61,107 +0.04(+0.57%)
Jun 13, 2017 7.568 7.600 7.503 7.584 106,587 +0.03(+0.43%)
Jun 12, 2017 7.557 7.643 7.535 7.552 87,336 -0.01(-0.07%)
Jun 09, 2017 7.568 7.584 7.525 7.557 94,074 -0.01(-0.14%)
Jun 08, 2017 7.492 7.611 7.481 7.568 65,157 +0.08(+1.01%)
Jun 07, 2017 7.503 7.508 7.449 7.492 69,979 -0.01(-0.14%)
Jun 06, 2017 7.503 7.535 7.460 7.503 307,847 -0.01(-0.07%)
Jun 05, 2017 7.611 7.633 7.492 7.508 44,682 -0.11(-1.49%)
Jun 02, 2017 7.600 7.654 7.584 7.622 68,045 +0.03(+0.43%)
Jun 01, 2017 7.530 7.601 7.481 7.589 45,625 +0.06(+0.86%)
May 31, 2017 7.422 7.579 7.325 7.525 88,039 +0.08(+1.09%)
May 30, 2017 7.449 7.495 7.438 7.444 29,013 -0.02(-0.29%)
May 26, 2017 7.444 7.508 7.325 7.465 68,238 +0.01(+0.14%)
May 25, 2017 7.498 7.514 7.433 7.454 32,205 -0.03(-0.36%)
May 24, 2017 7.444 7.508 7.444 7.481 80,773 +0.04(+0.58%)
May 23, 2017 7.492 7.502 7.438 7.438 51,722 -0.04(-0.58%)
May 22, 2017 7.465 7.487 7.454 7.481 52,243 +0.02(+0.29%)
May 19, 2017 7.395 7.476 7.395 7.460 68,134 +0.04(+0.51%)
May 18, 2017 7.438 7.444 7.363 7.422 63,229 -0.02(-0.22%)
May 17, 2017 7.417 7.472 7.390 7.438 78,963 -0.02(-0.29%)
May 16, 2017 7.454 7.476 7.449 7.460 133,575 +0.01(+0.07%)
May 15, 2017 7.427 7.476 7.422 7.454 83,804 +0.04(+0.51%)
May 12, 2017 7.395 7.476 7.363 7.417 95,786 +0.01(+0.07%)
May 11, 2017 7.406 7.437 7.332 7.411 105,704 +0.02(+0.29%)
May 10, 2017 7.417 7.432 7.358 7.390 86,809 -0.01(-0.14%)
May 09, 2017 7.459 7.459 7.364 7.401 129,341 -0.03(-0.43%)
May 08, 2017 7.406 7.432 7.385 7.432 90,031 +0.03(+0.43%)
May 05, 2017 7.284 7.422 7.210 7.401 346,647 +0.16(+2.19%)
May 04, 2017 7.268 7.316 7.226 7.242 158,706 -0.03(-0.36%)
May 03, 2017 7.168 7.300 7.141 7.268 192,540 +0.12(+1.70%)
May 02, 2017 7.184 7.292 7.126 7.147 101,460 -0.02(-0.22%)
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.