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 (%)
Aug 31, 2020 6.414 6.425 6.087 6.217 164,165 -0.16(-2.56%)
Aug 28, 2020 6.421 6.421 6.343 6.380 75,551 +0.03(+0.54%)
Aug 27, 2020 6.305 6.489 6.305 6.346 101,057 -0.02(-0.32%)
Aug 26, 2020 6.755 6.755 6.346 6.367 154,172 -0.37(-5.56%)
Aug 25, 2020 6.864 6.864 6.680 6.742 84,987 -0.02(-0.30%)
Aug 24, 2020 6.701 6.919 6.592 6.762 126,388 +0.11(+1.64%)
Aug 21, 2020 6.428 6.701 6.333 6.653 307,048 +0.26(+4.05%)
Aug 20, 2020 6.462 6.469 6.333 6.394 113,425 -0.01(-0.21%)
Aug 19, 2020 6.380 6.515 6.326 6.408 108,782 +0.02(+0.32%)
Aug 18, 2020 6.489 6.557 6.360 6.387 128,005 -0.14(-2.09%)
Aug 17, 2020 6.578 6.585 6.442 6.523 85,264 -0.05(-0.73%)
Aug 14, 2020 6.455 6.680 6.394 6.571 81,273 +0.06(+0.94%)
Aug 13, 2020 6.571 6.667 6.462 6.510 171,913 -0.06(-0.93%)
Aug 12, 2020 6.765 6.799 6.464 6.571 135,645 -0.08(-1.21%)
Aug 11, 2020 6.631 6.839 6.558 6.652 165,821 +0.08(+1.22%)
Aug 10, 2020 6.417 6.645 6.417 6.571 132,270 +0.22(+3.48%)
Aug 07, 2020 6.243 6.353 6.122 6.350 91,962 +0.05(+0.85%)
Aug 06, 2020 6.290 6.390 6.256 6.296 123,002 -0.08(-1.26%)
Aug 05, 2020 6.189 6.397 6.029 6.377 263,178 +0.46(+7.69%)
Aug 04, 2020 5.854 5.928 5.767 5.921 113,539 +0.08(+1.38%)
Aug 03, 2020 5.761 5.881 5.667 5.841 166,056 +0.07(+1.16%)
Jul 31, 2020 5.734 5.781 5.610 5.774 149,886 +0.04(+0.70%)
Jul 30, 2020 5.707 5.808 5.620 5.734 76,999 -0.05(-0.93%)
Jul 29, 2020 5.714 5.801 5.667 5.787 86,098 +0.10(+1.77%)
Jul 28, 2020 5.707 5.828 5.667 5.687 185,207 -0.06(-1.05%)
Jul 27, 2020 5.808 5.861 5.700 5.747 102,917 -0.07(-1.15%)
Jul 24, 2020 5.941 5.995 5.754 5.814 182,879 -0.14(-2.36%)
Jul 23, 2020 6.082 6.189 5.935 5.955 104,295 -0.14(-2.31%)
Jul 22, 2020 6.055 6.189 5.988 6.096 148,462 +0.06(+1.00%)
Jul 21, 2020 5.821 6.035 5.814 6.035 178,914 +0.23(+3.92%)
Jul 20, 2020 5.962 5.962 5.761 5.808 129,116 -0.01(-0.12%)
Jul 17, 2020 5.841 5.895 5.781 5.814 144,213 -0.03(-0.57%)
Jul 16, 2020 5.801 5.968 5.761 5.848 121,600 +0.02(+0.34%)
Jul 15, 2020 5.573 5.921 5.553 5.828 253,828 +0.36(+6.49%)
Jul 14, 2020 5.359 5.586 5.332 5.473 156,527 +0.11(+2.13%)
Jul 13, 2020 5.379 5.452 5.332 5.359 263,201 -0.09(-1.72%)
Jul 10, 2020 5.365 5.499 5.319 5.452 231,100 +0.05(+0.99%)
Jul 09, 2020 5.794 5.794 5.372 5.399 217,641 -0.42(-7.14%)
Jul 08, 2020 5.653 5.828 5.560 5.814 183,623 +0.13(+2.24%)
Jul 07, 2020 5.874 5.874 5.653 5.687 152,241 -0.29(-4.93%)
Jul 06, 2020 5.935 6.042 5.814 5.982 230,989 +0.16(+2.76%)
Jul 02, 2020 6.129 6.136 5.794 5.821 189,299 -0.17(-2.91%)
Jul 01, 2020 6.163 6.256 5.995 5.995 141,275 -0.17(-2.72%)
Jun 30, 2020 6.102 6.183 6.002 6.163 212,664 +0.02(+0.33%)
Jun 29, 2020 5.941 6.256 5.885 6.142 282,557 +0.25(+4.20%)
Jun 26, 2020 6.149 6.229 5.874 5.895 802,879 -0.31(-5.07%)
Jun 25, 2020 6.022 6.223 5.975 6.209 154,941 +0.17(+2.89%)
Jun 24, 2020 6.069 6.079 5.801 6.035 200,467 -0.15(-2.38%)
Jun 23, 2020 6.082 6.296 5.968 6.183 219,300 +0.19(+3.13%)
Jun 22, 2020 5.908 6.136 5.907 5.995 271,651 -0.04(-0.67%)
Jun 19, 2020 6.096 6.232 5.895 6.035 607,608 +0.02(+0.33%)
Jun 18, 2020 6.102 6.243 5.995 6.015 317,409 -0.19(-3.13%)
Jun 17, 2020 6.464 6.471 6.203 6.209 256,222 -0.23(-3.54%)
Jun 16, 2020 6.410 6.598 6.229 6.437 202,799 +0.20(+3.22%)
Jun 15, 2020 5.955 6.357 5.928 6.236 212,256 +0.03(+0.43%)
Jun 12, 2020 6.189 6.323 5.908 6.209 336,349 +0.32(+5.46%)
Jun 11, 2020 6.089 6.317 5.707 5.888 225,216 -0.53(-8.25%)
Jun 10, 2020 6.524 6.739 6.149 6.417 165,318 -0.11(-1.64%)
Jun 09, 2020 7.013 7.098 6.424 6.524 317,047 -0.65(-9.06%)
Jun 08, 2020 6.785 7.469 6.785 7.174 317,988 +0.57(+8.62%)
Jun 05, 2020 6.457 7.094 6.457 6.605 392,183 +0.26(+4.12%)
Jun 04, 2020 6.176 6.451 6.129 6.343 283,000 +0.20(+3.27%)
Jun 03, 2020 5.935 6.216 5.935 6.142 220,302 +0.31(+5.40%)
Jun 02, 2020 5.828 5.955 5.808 5.828 488,588 +0.07(+1.28%)
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.