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

Great Ajax Corp (NY: AJX )

3.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2021 9.525 9.525 9.304 9.319 168,985 -0.27(-2.77%)
Nov 29, 2021 9.710 9.717 9.518 9.584 104,546 -0.01(-0.15%)
Nov 26, 2021 9.820 9.820 9.430 9.599 129,173 -0.38(-3.77%)
Nov 24, 2021 9.968 10.12 9.842 9.975 55,436 -0.04(-0.37%)
Nov 23, 2021 10.07 10.15 9.953 10.01 67,168 -0.09(-0.88%)
Nov 22, 2021 9.997 10.16 9.850 10.10 69,752 +0.11(+1.11%)
Nov 19, 2021 9.938 10.08 9.924 9.990 77,535 +0.01(+0.15%)
Nov 18, 2021 10.07 9.975 9.931 9.975 108,156 -0.13(-1.31%)
Nov 17, 2021 10.10 10.14 10.04 10.11 67,578 -0.03(-0.29%)
Nov 16, 2021 10.37 10.37 10.09 10.14 83,731 -0.18(-1.72%)
Nov 15, 2021 10.28 10.40 10.26 10.31 118,158 +0.00(+0.00%)
Nov 12, 2021 10.48 10.53 10.30 10.31 65,268 -0.18(-1.76%)
Nov 11, 2021 10.55 10.57 10.39 10.50 91,651 -0.09(-0.82%)
Nov 10, 2021 10.43 10.59 10.59 63,199 +0.16(+1.53%)
Nov 09, 2021 10.58 10.64 10.41 10.43 197,864 -0.11(-1.03%)
Nov 08, 2021 10.66 10.68 10.43 10.53 106,843 -0.10(-0.95%)
Nov 05, 2021 10.40 10.69 10.35 10.64 130,453 +0.23(+2.23%)
Nov 04, 2021 10.41 10.48 10.27 10.40 93,307 +0.03(+0.28%)
Nov 03, 2021 10.19 10.43 10.15 10.38 65,083 +0.17(+1.71%)
Nov 02, 2021 10.40 10.40 10.17 10.20 51,356 -0.16(-1.54%)
Nov 01, 2021 10.31 10.38 10.35 10.36 53,348 +0.09(+0.92%)
Oct 29, 2021 10.26 10.30 10.17 10.27 57,913 -0.01(-0.07%)
Oct 28, 2021 10.34 10.35 10.23 10.27 35,582 -0.04(-0.35%)
Oct 27, 2021 10.35 10.39 10.26 10.31 47,074 -0.08(-0.77%)
Oct 26, 2021 10.56 10.39 10.39 44,316 -0.12(-1.10%)
Oct 25, 2021 10.40 10.53 10.35 10.51 72,819 +0.10(+0.98%)
Oct 22, 2021 10.41 10.44 10.39 10.40 67,524 +0.02(+0.21%)
Oct 21, 2021 10.26 10.43 10.24 10.38 82,155 +0.14(+1.42%)
Oct 20, 2021 10.17 10.27 10.15 10.24 78,554 +0.06(+0.57%)
Oct 19, 2021 10.24 10.24 10.08 10.18 40,119 -0.06(-0.57%)
Oct 18, 2021 10.13 10.27 10.12 10.24 71,507 +0.07(+0.71%)
Oct 15, 2021 10.35 10.35 10.17 10.17 79,723 -0.07(-0.64%)
Oct 14, 2021 10.22 10.28 10.15 10.23 64,524 +0.03(+0.28%)
Oct 13, 2021 10.18 10.20 10.14 10.20 24,088 +0.01(+0.07%)
Oct 12, 2021 10.19 10.26 10.18 10.19 54,726 +0.01(+0.14%)
Oct 11, 2021 10.29 10.29 10.16 10.18 40,488 -0.01(-0.14%)
Oct 08, 2021 10.14 10.26 10.04 10.19 90,949 +0.07(+0.64%)
Oct 07, 2021 10.14 10.22 10.05 10.13 151,460 +0.06(+0.58%)
Oct 06, 2021 9.991 10.09 9.969 10.07 39,519 +0.00(+0.00%)
Oct 05, 2021 10.07 10.14 10.01 10.07 41,663 +0.01(+0.14%)
Oct 04, 2021 9.948 10.09 9.948 10.06 57,222 +0.12(+1.17%)
Oct 01, 2021 9.810 10.06 9.803 9.940 108,548 +0.16(+1.63%)
Sep 30, 2021 9.882 9.882 9.643 9.781 110,621 -0.01(-0.15%)
Sep 29, 2021 9.759 9.853 9.665 9.795 34,232 +0.02(+0.22%)
Sep 28, 2021 9.679 9.824 9.658 9.774 51,347 +0.04(+0.37%)
Sep 27, 2021 9.839 9.933 9.726 9.737 149,684 -0.04(-0.44%)
Sep 24, 2021 9.730 9.861 9.730 9.781 53,123 -0.02(-0.22%)
Sep 23, 2021 9.578 9.853 9.546 9.803 69,656 +0.18(+1.88%)
Sep 22, 2021 9.716 9.788 9.607 9.621 89,974 -0.04(-0.45%)
Sep 21, 2021 9.759 9.774 9.636 9.665 85,946 +0.01(+0.15%)
Sep 20, 2021 9.701 9.745 9.596 9.650 103,687 -0.17(-1.77%)
Sep 17, 2021 9.868 9.962 9.687 9.824 543,234 -0.02(-0.22%)
Sep 16, 2021 9.897 9.949 9.752 9.846 40,594 -0.04(-0.44%)
Sep 15, 2021 9.810 9.919 9.766 9.890 52,270 +0.05(+0.52%)
Sep 14, 2021 9.962 9.962 9.813 9.839 54,014 -0.06(-0.59%)
Sep 13, 2021 9.962 10.03 9.882 9.897 65,554 +0.01(+0.07%)
Sep 10, 2021 9.933 9.933 9.788 9.890 71,703 -0.05(-0.51%)
Sep 09, 2021 10.06 10.09 9.940 9.940 80,686 -0.12(-1.15%)
Sep 08, 2021 9.832 10.08 9.795 10.06 116,958 +0.24(+2.44%)
Sep 07, 2021 10.11 10.11 9.803 9.817 124,210 -0.25(-2.52%)
Sep 03, 2021 10.16 10.16 9.955 10.07 74,812 -0.04(-0.43%)
Sep 02, 2021 10.27 10.27 10.07 10.11 48,550 -0.12(-1.20%)
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.