Chronicle Journal: Finance

Great Ajax Corp (NY: AJX )

11.96 USD +0.18 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 11.43 11.78 11.37 11.78 131,828 +0.36(+3.15%)
Apr 20, 2021 11.34 11.48 11.18 11.42 158,530 +0.08(+0.71%)
Apr 19, 2021 11.44 11.53 11.20 11.34 214,183 -0.16(-1.39%)
Apr 16, 2021 11.55 11.57 11.35 11.50 80,800 +0.01(+0.09%)
Apr 15, 2021 11.54 11.58 11.34 11.49 72,382 +0.01(+0.09%)
Apr 14, 2021 11.49 11.60 11.41 11.48 89,412 -0.04(-0.35%)
Apr 13, 2021 11.45 11.56 11.27 11.52 64,317 +0.02(+0.17%)
Apr 12, 2021 11.41 11.53 11.39 11.50 56,687 +0.09(+0.79%)
Apr 09, 2021 11.45 11.56 11.31 11.41 77,200 -0.08(-0.70%)
Apr 08, 2021 11.32 11.49 11.26 11.49 121,905 +0.11(+0.97%)
Apr 07, 2021 11.41 11.43 11.27 11.38 81,650 +0.02(+0.18%)
Apr 06, 2021 11.49 11.49 11.30 11.36 90,866 -0.05(-0.44%)
Apr 05, 2021 11.61 11.61 11.27 11.41 106,877 -0.02(-0.17%)
Apr 01, 2021 11.04 11.43 11.00 11.43 134,800 +0.53(+4.86%)
Mar 31, 2021 11.35 11.56 10.87 10.90 458,534 -0.45(-3.96%)
Mar 30, 2021 11.23 11.38 11.12 11.35 104,284 +0.16(+1.43%)
Mar 29, 2021 11.50 11.69 11.18 11.19 87,032 -0.27(-2.36%)
Mar 26, 2021 11.46 11.48 11.12 11.46 116,800 +0.16(+1.42%)
Mar 25, 2021 11.00 11.50 10.83 11.30 241,218 +0.22(+1.99%)
Mar 24, 2021 11.90 12.05 11.03 11.08 290,941 -0.51(-4.40%)
Mar 23, 2021 11.61 12.03 10.89 11.59 261,821 -0.63(-5.16%)
Mar 22, 2021 12.41 12.41 12.13 12.22 61,818 -0.15(-1.21%)
Mar 19, 2021 12.51 12.66 12.00 12.37 215,300 -0.19(-1.51%)
Mar 18, 2021 12.70 13.00 12.46 12.56 205,214 -0.06(-0.48%)
Mar 17, 2021 12.45 12.62 12.37 12.62 66,047 -0.10(-0.79%)
Mar 16, 2021 12.82 12.85 12.62 12.72 75,766 -0.22(-1.70%)
Mar 15, 2021 12.57 12.95 12.50 12.94 76,591 +0.29(+2.29%)
Mar 12, 2021 12.40 12.73 12.40 12.65 89,900 +0.22(+1.77%)
Mar 11, 2021 12.32 12.44 12.14 12.43 65,099 +0.28(+2.30%)
Mar 10, 2021 12.04 12.20 11.90 12.15 122,469 +0.21(+1.76%)
Mar 09, 2021 12.00 12.08 11.82 11.94 98,560 -0.06(-0.50%)
Mar 08, 2021 11.67 12.06 11.67 12.00 103,844 +0.20(+1.69%)
Mar 05, 2021 11.75 11.89 11.39 11.80 130,900 +0.43(+3.78%)
Mar 04, 2021 11.68 11.68 11.35 11.37 92,081 -0.23(-1.98%)
Mar 03, 2021 11.63 11.85 11.56 11.60 51,669 +0.05(+0.43%)
Mar 02, 2021 11.51 11.58 11.35 11.55 27,807 +0.00(+0.00%)
Mar 01, 2021 11.39 11.66 11.38 11.55 88,508 +0.30(+2.67%)
Feb 26, 2021 11.04 11.37 11.04 11.25 68,100 +0.15(+1.35%)
Feb 25, 2021 11.20 11.32 10.97 11.10 153,664 -0.06(-0.54%)
Feb 24, 2021 10.79 11.24 10.73 11.16 76,180 +0.47(+4.40%)
Feb 23, 2021 10.91 10.91 10.59 10.69 42,509 -0.15(-1.38%)
Feb 22, 2021 10.54 10.94 10.33 10.84 78,136 +0.44(+4.23%)
Feb 19, 2021 10.35 10.60 10.35 10.40 54,300 +0.07(+0.68%)
Feb 18, 2021 10.61 10.63 10.30 10.33 68,587 -0.27(-2.55%)
Feb 17, 2021 10.83 10.86 10.56 10.60 54,069 -0.28(-2.57%)
Feb 16, 2021 10.87 10.94 10.75 10.88 50,816 +0.08(+0.74%)
Feb 12, 2021 10.65 10.86 10.65 10.80 37,300 +0.12(+1.12%)
Feb 11, 2021 10.63 10.74 10.56 10.68 49,497 +0.09(+0.85%)
Feb 10, 2021 10.60 10.70 10.54 10.59 32,873 +0.06(+0.57%)
Feb 09, 2021 10.57 10.66 10.53 10.53 38,841 -0.13(-1.22%)
Feb 08, 2021 10.48 10.66 10.46 10.66 61,415 +0.24(+2.30%)
Feb 05, 2021 10.44 10.48 10.36 10.42 38,700 -0.01(-0.10%)
Feb 04, 2021 10.24 10.46 10.22 10.43 37,318 +0.15(+1.46%)
Feb 03, 2021 9.980 10.30 9.960 10.28 79,312 +0.22(+2.19%)
Feb 02, 2021 10.09 10.14 9.940 10.06 57,824 +0.10(+1.00%)
Feb 01, 2021 9.860 10.03 9.620 9.960 75,290 +0.11(+1.12%)
Jan 29, 2021 10.16 10.16 9.770 9.850 73,700 -0.35(-3.43%)
Jan 28, 2021 10.15 10.30 9.920 10.20 96,498 +0.05(+0.49%)
Jan 27, 2021 10.26 10.30 9.910 10.15 105,960 -0.27(-2.59%)
Jan 26, 2021 10.64 10.71 10.35 10.42 51,422 -0.12(-1.14%)
Jan 25, 2021 10.60 10.77 10.44 10.54 51,047 -0.20(-1.86%)
Jan 22, 2021 10.42 10.74 10.39 10.74 54,800 +0.11(+1.03%)
Jan 21, 2021 10.55 10.72 10.47 10.63 54,455 +0.08(+0.76%)
Jan 20, 2021 10.40 10.59 10.40 10.55 46,796 +0.11(+1.05%)
Jan 19, 2021 10.50 10.59 10.30 10.44 110,012 -0.14(-1.32%)
Jan 15, 2021 10.67 10.67 10.43 10.58 45,400 -0.20(-1.86%)
Jan 14, 2021 10.60 10.87 10.48 10.78 59,829 +0.27(+2.57%)
Jan 13, 2021 10.54 10.63 10.45 10.51 33,927 -0.05(-0.47%)
Jan 12, 2021 10.52 10.60 10.39 10.56 69,310 +0.08(+0.76%)
Jan 11, 2021 10.43 10.56 10.36 10.48 36,554 -0.05(-0.47%)
Jan 08, 2021 10.56 10.61 10.27 10.53 26,100 -0.03(-0.28%)
Jan 07, 2021 10.62 10.70 10.42 10.56 45,478 -0.09(-0.85%)
Jan 06, 2021 10.34 10.75 10.34 10.65 94,274 +0.48(+4.72%)
Jan 05, 2021 10.27 10.45 10.08 10.17 71,920 -0.10(-0.97%)
Jan 04, 2021 10.47 10.47 10.02 10.27 119,215 -0.19(-1.82%)
Dec 31, 2020 10.46 10.46 10.46 92,145 +0.06(+0.58%)
Dec 30, 2020 10.21 10.44 10.21 10.40 92,145 +0.13(+1.27%)
Dec 29, 2020 10.25 10.39 10.05 10.27 106,930 +0.01(+0.10%)
Dec 28, 2020 10.31 10.65 10.25 10.26 66,794 -0.10(-0.97%)
Dec 24, 2020 10.47 10.47 10.23 10.36 11,600 -0.05(-0.48%)
Dec 23, 2020 10.29 10.57 10.20 10.41 50,243 +0.10(+0.97%)
Dec 22, 2020 10.34 10.40 10.15 10.31 85,474 +0.05(+0.49%)
Dec 21, 2020 10.09 10.28 10.00 10.26 93,860 +0.11(+1.08%)
Dec 18, 2020 10.64 10.71 10.15 10.15 186,500 -0.46(-4.34%)
Dec 17, 2020 10.46 10.69 10.36 10.61 101,473 +0.20(+1.92%)
Dec 16, 2020 10.57 10.62 10.35 10.41 87,853 -0.17(-1.61%)
Dec 15, 2020 10.41 10.62 10.38 10.58 47,773 +0.21(+2.03%)
Dec 14, 2020 10.50 10.65 10.32 10.37 65,801 -0.09(-0.86%)
Dec 11, 2020 10.49 10.65 10.38 10.46 57,800 -0.09(-0.85%)
Dec 10, 2020 10.71 10.71 10.38 10.55 54,866 -0.16(-1.49%)
Dec 09, 2020 10.70 10.75 10.51 10.71 69,933 +0.13(+1.23%)
Dec 08, 2020 10.43 10.66 10.38 10.58 50,191 +0.13(+1.24%)
Dec 07, 2020 10.58 10.58 10.26 10.45 44,278 -0.10(-0.95%)
Dec 04, 2020 10.19 10.57 10.17 10.55 57,100 +0.45(+4.46%)
Dec 03, 2020 10.09 10.35 10.03 10.10 38,196 +0.05(+0.50%)
Dec 02, 2020 9.940 10.06 9.880 10.05 27,884 +0.11(+1.11%)
Dec 01, 2020 10.01 10.18 9.860 9.940 87,804 +0.02(+0.20%)
Nov 30, 2020 10.28 10.28 9.810 9.920 91,240 -0.34(-3.31%)
Nov 27, 2020 10.21 10.26 10.05 10.26 41,800 +0.07(+0.69%)
Nov 25, 2020 10.19 10.41 10.09 10.19 65,200 -0.10(-0.97%)
Nov 24, 2020 9.770 10.30 9.770 10.29 97,057 +0.50(+5.11%)
Nov 23, 2020 9.860 10.11 9.760 9.790 87,452 -0.01(-0.10%)
Nov 20, 2020 9.690 9.800 9.640 9.800 64,700 +0.02(+0.20%)
Nov 19, 2020 9.740 9.820 9.605 9.780 75,517 +0.04(+0.41%)
Nov 18, 2020 9.880 10.07 9.730 9.740 75,600 -0.11(-1.12%)
Nov 17, 2020 9.720 9.990 9.630 9.850 56,954 +0.01(+0.10%)
Nov 16, 2020 9.730 9.920 9.652 9.840 72,605 +0.25(+2.61%)
Nov 13, 2020 9.260 9.630 9.210 9.590 60,900 +0.29(+3.12%)
Nov 12, 2020 9.300 9.450 9.070 9.300 125,017 -0.14(-1.48%)
Nov 11, 2020 9.490 9.490 9.170 9.440 155,993 -0.05(-0.53%)
Nov 10, 2020 8.970 9.540 8.850 9.490 148,052 +0.60(+6.75%)
Nov 09, 2020 8.600 9.060 8.380 8.890 196,809 +0.67(+8.15%)
Nov 06, 2020 8.030 8.260 7.977 8.220 217,700 +0.25(+3.14%)
Nov 05, 2020 7.890 8.046 7.890 7.970 123,135 +0.06(+0.76%)
Nov 04, 2020 7.930 8.070 7.730 7.910 62,185 -0.12(-1.49%)
Nov 03, 2020 7.960 8.125 7.907 8.030 67,076 +0.17(+2.16%)
Nov 02, 2020 7.760 7.930 7.731 7.860 82,952 +0.18(+2.34%)
Oct 30, 2020 7.680 7.770 7.570 7.680 91,900 -0.01(-0.13%)
Oct 29, 2020 7.760 7.880 7.600 7.690 81,436 -0.12(-1.54%)
Oct 28, 2020 7.790 7.880 7.650 7.810 128,279 -0.11(-1.39%)
Oct 27, 2020 7.970 8.070 7.870 7.920 99,981 -0.06(-0.75%)
Oct 26, 2020 8.110 8.110 7.790 7.980 99,835 -0.18(-2.21%)
Oct 23, 2020 8.000 8.260 7.990 8.160 108,900 +0.18(+2.26%)
Oct 22, 2020 8.100 8.160 7.930 7.980 115,443 -0.07(-0.87%)
Oct 21, 2020 8.150 8.160 8.020 8.050 61,242 -0.11(-1.35%)
Oct 20, 2020 8.180 8.251 8.120 8.160 49,476 +0.07(+0.87%)
Oct 19, 2020 8.280 8.300 8.060 8.090 64,472 -0.19(-2.29%)
Oct 16, 2020 8.380 8.440 8.249 8.280 48,900 -0.11(-1.31%)
Oct 15, 2020 8.290 8.500 8.210 8.390 96,658 +0.09(+1.08%)
Oct 14, 2020 8.510 8.550 8.250 8.300 133,921 -0.23(-2.70%)
Oct 13, 2020 8.410 8.590 8.370 8.530 90,731 +0.02(+0.24%)
Oct 12, 2020 8.610 8.650 8.450 8.510 97,482 -0.12(-1.39%)
Oct 09, 2020 8.800 8.800 8.610 8.630 120,000 -0.06(-0.69%)
Oct 08, 2020 8.550 8.757 8.508 8.690 92,678 +0.14(+1.64%)
Oct 07, 2020 8.480 8.690 8.370 8.550 206,801 +0.13(+1.54%)
Oct 06, 2020 8.440 8.780 8.400 8.420 112,323 +0.02(+0.24%)
Oct 05, 2020 8.630 8.840 8.280 8.400 279,633 -0.32(-3.67%)
Oct 02, 2020 8.410 8.850 8.369 8.720 124,300 +0.03(+0.35%)
Oct 01, 2020 8.400 8.700 8.300 8.690 147,780 +0.40(+4.83%)
Sep 30, 2020 8.200 8.630 8.190 8.290 896,888 -0.02(-0.24%)
Sep 29, 2020 8.060 8.390 7.920 8.310 1,315,630 -0.15(-1.77%)
Sep 28, 2020 9.470 9.815 7.660 8.460 1,043,172 -0.86(-9.23%)
Sep 25, 2020 9.130 9.420 9.130 9.320 39,700 +0.12(+1.30%)
Sep 24, 2020 8.940 9.410 8.810 9.200 84,866 +0.25(+2.79%)
Sep 23, 2020 9.490 9.570 8.900 8.950 154,407 -0.54(-5.69%)
Sep 22, 2020 9.410 9.540 9.230 9.490 48,171 +0.12(+1.28%)
Sep 21, 2020 9.650 9.650 9.270 9.370 93,246 -0.36(-3.70%)
Sep 18, 2020 9.780 9.910 9.610 9.730 125,200 +0.05(+0.52%)
Sep 17, 2020 9.570 9.716 9.530 9.680 44,241 +0.04(+0.41%)
Sep 16, 2020 9.400 9.780 9.360 9.640 63,329 +0.27(+2.88%)
Sep 15, 2020 9.460 9.520 9.340 9.370 54,893 +0.00(+0.00%)
Sep 14, 2020 9.210 9.490 9.111 9.370 55,063 +0.18(+1.96%)
Sep 11, 2020 9.210 9.210 8.960 9.190 55,100 +0.01(+0.11%)
Sep 10, 2020 9.390 9.410 9.160 9.180 50,536 -0.16(-1.71%)
Sep 09, 2020 9.400 9.400 9.225 9.340 81,317 +0.05(+0.54%)
Sep 08, 2020 9.000 9.360 8.920 9.290 78,972 +0.22(+2.43%)
Sep 04, 2020 9.010 9.110 8.810 9.070 108,700 +0.21(+2.37%)
Sep 03, 2020 9.170 9.240 8.830 8.860 88,321 -0.34(-3.70%)
Sep 02, 2020 9.230 9.290 9.105 9.200 51,863 -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.