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 (%)
Feb 28, 2020 8.974 8.999 8.637 8.974 519,912 -0.11(-1.19%)
Feb 27, 2020 9.234 9.355 9.057 9.082 391,711 -0.24(-2.59%)
Feb 26, 2020 9.273 9.457 9.241 9.323 189,700 +0.11(+1.24%)
Feb 25, 2020 9.527 9.527 9.127 9.209 339,511 -0.29(-3.01%)
Feb 24, 2020 9.590 9.596 9.495 9.495 151,627 -0.15(-1.58%)
Feb 21, 2020 9.704 9.704 9.609 9.647 105,493 -0.04(-0.46%)
Feb 20, 2020 9.647 9.698 9.616 9.692 116,185 +0.04(+0.46%)
Feb 19, 2020 9.698 9.704 9.628 9.647 125,887 -0.05(-0.52%)
Feb 18, 2020 9.685 9.723 9.616 9.698 472,677 +0.01(+0.07%)
Feb 14, 2020 9.704 9.711 9.654 9.692 121,239 -0.02(-0.20%)
Feb 13, 2020 9.692 9.781 9.692 9.711 128,808 +0.03(+0.26%)
Feb 12, 2020 9.704 9.711 9.668 9.685 126,079 +0.01(+0.07%)
Feb 11, 2020 9.685 9.736 9.650 9.679 373,939 +0.00(+0.00%)
Feb 10, 2020 9.666 9.692 9.641 9.679 123,374 +0.01(+0.13%)
Feb 07, 2020 9.685 9.723 9.634 9.666 188,629 -0.03(-0.33%)
Feb 06, 2020 9.749 9.774 9.695 9.698 124,138 -0.04(-0.46%)
Feb 05, 2020 9.730 9.743 9.641 9.743 173,293 +0.11(+1.19%)
Feb 04, 2020 9.609 9.666 9.571 9.628 128,753 +0.03(+0.26%)
Feb 03, 2020 9.590 9.603 9.558 9.603 127,394 +0.02(+0.20%)
Jan 31, 2020 9.565 9.596 9.533 9.584 199,651 -0.01(-0.07%)
Jan 30, 2020 9.571 9.603 9.527 9.590 169,607 -0.01(-0.07%)
Jan 29, 2020 9.565 9.616 9.558 9.596 132,050 +0.02(+0.20%)
Jan 28, 2020 9.558 9.622 9.558 9.577 110,586 +0.04(+0.40%)
Jan 27, 2020 9.527 9.577 9.520 9.539 93,823 -0.04(-0.40%)
Jan 24, 2020 9.596 9.609 9.546 9.577 149,423 -0.04(-0.40%)
Jan 23, 2020 9.558 9.622 9.546 9.616 214,146 +0.04(+0.46%)
Jan 22, 2020 9.552 9.612 9.552 9.571 87,944 +0.01(+0.13%)
Jan 21, 2020 9.527 9.596 9.495 9.558 170,909 -0.01(-0.07%)
Jan 17, 2020 9.603 9.622 9.558 9.565 117,460 -0.01(-0.13%)
Jan 16, 2020 9.584 9.616 9.558 9.577 123,934 +0.01(+0.13%)
Jan 15, 2020 9.546 9.622 9.546 9.565 122,623 +0.03(+0.33%)
Jan 14, 2020 9.501 9.590 9.463 9.533 129,823 +0.04(+0.40%)
Jan 13, 2020 9.406 9.514 9.406 9.495 194,574 +0.09(+0.95%)
Jan 10, 2020 9.400 9.431 9.381 9.406 92,110 +0.01(+0.07%)
Jan 09, 2020 9.355 9.425 9.351 9.400 163,636 +0.04(+0.48%)
Jan 08, 2020 9.406 9.460 9.346 9.355 195,395 -0.05(-0.54%)
Jan 07, 2020 9.412 9.457 9.387 9.406 137,496 -0.01(-0.13%)
Jan 06, 2020 9.368 9.476 9.365 9.419 156,507 +0.01(+0.14%)
Jan 03, 2020 9.304 9.412 9.304 9.406 147,534 +0.06(+0.68%)
Jan 02, 2020 9.406 9.412 9.273 9.342 253,412 -0.06(-0.68%)
Dec 31, 2019 9.368 9.457 9.368 9.406 162,492 +0.01(+0.07%)
Dec 30, 2019 9.419 9.469 9.355 9.400 208,681 -0.04(-0.47%)
Dec 27, 2019 9.495 9.514 9.444 9.444 155,564 -0.07(-0.73%)
Dec 26, 2019 9.501 9.571 9.489 9.514 121,406 -0.01(-0.07%)
Dec 24, 2019 9.520 9.527 9.476 9.520 107,698 +0.01(+0.13%)
Dec 23, 2019 9.533 9.584 9.466 9.508 282,925 +0.03(+0.27%)
Dec 20, 2019 9.635 9.635 9.463 9.482 793,566 -0.15(-1.58%)
Dec 19, 2019 9.628 9.635 9.628 9.635 98,073 +0.01(+0.07%)
Dec 18, 2019 9.622 9.641 9.616 9.628 168,340 +0.01(+0.07%)
Dec 17, 2019 9.590 9.622 9.590 9.622 240,431 +0.03(+0.33%)
Dec 16, 2019 9.584 9.616 9.571 9.590 387,965 -0.01(-0.13%)
Dec 13, 2019 9.571 9.609 9.539 9.603 212,247 +0.02(+0.20%)
Dec 12, 2019 9.616 9.635 9.577 9.584 188,350 -0.03(-0.33%)
Dec 11, 2019 9.622 9.622 9.571 9.616 186,152 -0.01(-0.07%)
Dec 10, 2019 9.609 9.654 9.590 9.622 100,845 +0.01(+0.13%)
Dec 09, 2019 9.609 9.628 9.590 9.609 190,966 +0.02(+0.20%)
Dec 06, 2019 9.571 9.628 9.571 9.590 199,021 +0.03(+0.27%)
Dec 05, 2019 9.616 9.628 9.565 9.565 146,548 -0.04(-0.40%)
Dec 04, 2019 9.654 9.666 9.590 9.603 166,234 -0.04(-0.40%)
Dec 03, 2019 9.628 9.673 9.596 9.641 192,759 -0.01(-0.07%)
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.