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

Great Ajax Corp (NY: AJX )

3.410 -0.110 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2020 5.590 5.883 5.583 5.651 1,315,756 -0.01(-0.24%)
Sep 29, 2020 5.494 5.719 5.399 5.665 1,930,061 -0.10(-1.77%)
Sep 28, 2020 6.455 6.690 5.221 5.767 1,530,358 -0.59(-9.23%)
Sep 25, 2020 6.223 6.421 6.223 6.353 58,240 +0.08(+1.30%)
Sep 24, 2020 6.094 6.414 6.005 6.271 124,500 +0.17(+2.79%)
Sep 23, 2020 6.469 6.523 6.067 6.101 226,518 -0.37(-5.69%)
Sep 22, 2020 6.414 6.503 6.292 6.469 70,668 +0.08(+1.28%)
Sep 21, 2020 6.578 6.578 6.319 6.387 136,794 -0.25(-3.70%)
Sep 18, 2020 6.667 6.755 6.551 6.632 183,671 +0.03(+0.52%)
Sep 17, 2020 6.523 6.623 6.496 6.598 64,902 +0.03(+0.41%)
Sep 16, 2020 6.408 6.667 6.380 6.571 92,905 +0.18(+2.88%)
Sep 15, 2020 6.448 6.489 6.367 6.387 80,529 +0.00(+0.00%)
Sep 14, 2020 6.278 6.469 6.211 6.387 80,778 +0.12(+1.96%)
Sep 11, 2020 6.278 6.278 6.108 6.264 80,833 +0.01(+0.11%)
Sep 10, 2020 6.401 6.414 6.244 6.258 74,137 -0.11(-1.71%)
Sep 09, 2020 6.408 6.408 6.288 6.367 119,294 +0.03(+0.54%)
Sep 08, 2020 6.135 6.380 6.080 6.333 115,853 +0.15(+2.43%)
Sep 04, 2020 6.142 6.210 6.005 6.183 159,465 +0.14(+2.37%)
Sep 03, 2020 6.251 6.298 6.019 6.039 129,569 -0.23(-3.70%)
Sep 02, 2020 6.292 6.333 6.206 6.271 76,084 -0.01(-0.22%)
Sep 01, 2020 6.155 6.346 6.128 6.285 84,877 +0.07(+1.10%)
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%)
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.