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

Great Ajax Corp (NY: AJX )

3.550 +0.010 (+0.29%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 14, 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 (%)
Sep 29, 2017 7.664 7.680 7.626 7.637 112,178 -0.06(-0.77%)
Sep 28, 2017 7.724 7.740 7.637 7.696 93,551 -0.06(-0.77%)
Sep 27, 2017 7.669 7.772 7.648 7.756 82,632 +0.09(+1.20%)
Sep 26, 2017 7.653 7.696 7.648 7.664 73,143 -0.02(-0.28%)
Sep 25, 2017 7.718 7.718 7.653 7.686 39,035 -0.01(-0.14%)
Sep 22, 2017 7.696 7.734 7.658 7.696 69,586 +0.01(+0.07%)
Sep 21, 2017 7.686 7.719 7.648 7.691 70,566 +0.01(+0.14%)
Sep 20, 2017 7.718 7.732 7.640 7.680 55,158 -0.03(-0.35%)
Sep 19, 2017 7.648 7.761 7.642 7.707 70,477 +0.06(+0.78%)
Sep 18, 2017 7.518 7.702 7.518 7.648 75,634 +0.10(+1.36%)
Sep 15, 2017 7.534 7.583 7.482 7.545 324,597 +0.02(+0.29%)
Sep 14, 2017 7.480 7.561 7.425 7.523 57,284 +0.03(+0.36%)
Sep 13, 2017 7.545 7.593 7.490 7.496 66,217 -0.07(-0.86%)
Sep 12, 2017 7.664 7.664 7.545 7.561 72,282 -0.07(-0.85%)
Sep 11, 2017 7.702 7.710 7.621 7.626 52,763 -0.03(-0.42%)
Sep 08, 2017 7.631 7.669 7.604 7.658 74,951 +0.01(+0.14%)
Sep 07, 2017 7.669 7.702 7.621 7.648 44,654 +0.00(+0.00%)
Sep 06, 2017 7.680 7.713 7.626 7.648 54,769 -0.02(-0.21%)
Sep 05, 2017 7.783 7.805 7.642 7.664 79,837 -0.09(-1.12%)
Sep 01, 2017 7.686 7.805 7.647 7.751 129,108 +0.07(+0.85%)
Aug 31, 2017 7.648 7.745 7.648 7.686 65,339 +0.05(+0.71%)
Aug 30, 2017 7.610 7.642 7.604 7.631 44,732 +0.02(+0.28%)
Aug 29, 2017 7.702 7.724 7.593 7.610 89,701 -0.11(-1.47%)
Aug 28, 2017 7.740 7.740 7.702 7.724 31,998 +0.00(+0.00%)
Aug 25, 2017 7.734 7.767 7.724 7.724 55,173 +0.00(+0.00%)
Aug 24, 2017 7.745 7.797 7.724 7.724 93,332 +0.00(+0.00%)
Aug 23, 2017 7.724 7.799 7.707 7.724 91,271 +0.01(+0.07%)
Aug 22, 2017 7.718 7.729 7.713 7.718 58,429 +0.01(+0.14%)
Aug 21, 2017 7.707 7.751 7.691 7.707 50,415 -0.01(-0.07%)
Aug 18, 2017 7.615 7.746 7.569 7.713 163,520 +0.06(+0.78%)
Aug 17, 2017 7.740 7.870 7.642 7.653 166,309 -0.11(-1.40%)
Aug 16, 2017 7.794 7.886 7.751 7.761 229,114 -0.03(-0.35%)
Aug 15, 2017 7.854 7.854 7.724 7.789 156,101 -0.06(-0.76%)
Aug 14, 2017 7.740 7.902 7.740 7.848 170,547 +0.11(+1.40%)
Aug 11, 2017 7.696 7.751 7.561 7.740 181,182 +0.04(+0.56%)
Aug 10, 2017 7.734 7.823 7.691 7.696 216,474 -0.03(-0.34%)
Aug 09, 2017 7.723 7.771 7.643 7.723 277,895 +0.04(+0.48%)
Aug 08, 2017 7.643 7.951 7.643 7.686 535,282 +0.06(+0.84%)
Aug 07, 2017 7.935 8.174 7.484 7.622 649,971 +0.21(+2.79%)
Aug 04, 2017 7.500 7.373 7.415 80,957 +0.02(+0.22%)
Aug 03, 2017 7.447 7.479 7.383 7.399 47,286 -0.04(-0.57%)
Aug 02, 2017 7.420 7.500 7.420 7.442 184,398 +0.04(+0.50%)
Aug 01, 2017 7.389 7.409 7.359 7.404 25,801 +0.02(+0.22%)
Jul 31, 2017 7.325 7.468 7.325 7.389 55,658 +0.08(+1.16%)
Jul 28, 2017 7.293 7.320 7.245 7.304 109,094 +0.01(+0.15%)
Jul 27, 2017 7.351 7.351 7.282 7.293 73,975 -0.06(-0.79%)
Jul 26, 2017 7.351 7.399 7.346 7.351 31,850 +0.00(+0.00%)
Jul 25, 2017 7.458 7.458 7.330 7.351 58,334 -0.06(-0.79%)
Jul 24, 2017 7.468 7.468 7.341 7.410 33,380 -0.03(-0.43%)
Jul 21, 2017 7.580 7.580 7.431 7.442 87,398 -0.08(-1.06%)
Jul 20, 2017 7.527 7.537 7.484 7.521 31,494 -0.01(-0.14%)
Jul 19, 2017 7.500 7.590 7.495 7.532 39,251 +0.03(+0.42%)
Jul 18, 2017 7.516 7.516 7.495 7.500 32,152 -0.03(-0.42%)
Jul 17, 2017 7.511 7.548 7.468 7.532 38,676 +0.05(+0.64%)
Jul 14, 2017 7.463 7.500 7.447 7.484 24,610 +0.02(+0.21%)
Jul 13, 2017 7.521 7.521 7.431 7.468 22,257 -0.05(-0.64%)
Jul 12, 2017 7.505 7.532 7.473 7.516 38,708 +0.04(+0.50%)
Jul 11, 2017 7.447 7.580 7.320 7.479 113,718 +0.03(+0.36%)
Jul 10, 2017 7.484 7.511 7.442 7.452 66,009 -0.03(-0.43%)
Jul 07, 2017 7.442 7.495 7.410 7.484 64,114 +0.03(+0.43%)
Jul 06, 2017 7.479 7.479 7.420 7.452 52,017 -0.06(-0.78%)
Jul 05, 2017 7.431 7.524 7.404 7.511 83,104 +0.06(+0.78%)
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.