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

Great Ajax Corp (NY: AJX )

3.650 +0.050 (+1.39%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Feb 28, 2020 8.978 9.003 8.641 8.978 519,703 -0.11(-1.19%)
Feb 27, 2020 9.238 9.359 9.060 9.086 391,554 -0.24(-2.59%)
Feb 26, 2020 9.276 9.461 9.245 9.327 189,624 +0.11(+1.24%)
Feb 25, 2020 9.530 9.530 9.131 9.213 339,374 -0.29(-3.01%)
Feb 24, 2020 9.594 9.600 9.499 9.499 151,567 -0.15(-1.58%)
Feb 21, 2020 9.708 9.708 9.613 9.651 105,451 -0.04(-0.46%)
Feb 20, 2020 9.651 9.702 9.619 9.696 116,138 +0.04(+0.46%)
Feb 19, 2020 9.702 9.708 9.632 9.651 125,836 -0.05(-0.52%)
Feb 18, 2020 9.689 9.727 9.619 9.702 472,487 +0.01(+0.07%)
Feb 14, 2020 9.708 9.715 9.658 9.696 121,190 -0.02(-0.20%)
Feb 13, 2020 9.696 9.785 9.696 9.715 128,756 +0.03(+0.26%)
Feb 12, 2020 9.708 9.715 9.672 9.689 126,028 +0.01(+0.07%)
Feb 11, 2020 9.689 9.740 9.654 9.683 373,789 +0.00(+0.00%)
Feb 10, 2020 9.670 9.696 9.645 9.683 123,324 +0.01(+0.13%)
Feb 07, 2020 9.689 9.727 9.638 9.670 188,553 -0.03(-0.33%)
Feb 06, 2020 9.753 9.778 9.699 9.702 124,088 -0.04(-0.46%)
Feb 05, 2020 9.734 9.746 9.645 9.746 173,224 +0.11(+1.19%)
Feb 04, 2020 9.613 9.670 9.575 9.632 128,701 +0.03(+0.26%)
Feb 03, 2020 9.594 9.607 9.562 9.607 127,343 +0.02(+0.20%)
Jan 31, 2020 9.569 9.600 9.537 9.588 199,571 -0.01(-0.07%)
Jan 30, 2020 9.575 9.607 9.530 9.594 169,539 -0.01(-0.07%)
Jan 29, 2020 9.569 9.619 9.562 9.600 131,997 +0.02(+0.20%)
Jan 28, 2020 9.562 9.626 9.562 9.581 110,541 +0.04(+0.40%)
Jan 27, 2020 9.530 9.581 9.524 9.543 93,785 -0.04(-0.40%)
Jan 24, 2020 9.600 9.613 9.550 9.581 149,363 -0.04(-0.40%)
Jan 23, 2020 9.562 9.626 9.550 9.619 214,060 +0.04(+0.46%)
Jan 22, 2020 9.556 9.616 9.556 9.575 87,908 +0.01(+0.13%)
Jan 21, 2020 9.530 9.600 9.499 9.562 170,841 -0.01(-0.07%)
Jan 17, 2020 9.607 9.626 9.562 9.569 117,413 -0.01(-0.13%)
Jan 16, 2020 9.588 9.619 9.562 9.581 123,885 +0.01(+0.13%)
Jan 15, 2020 9.550 9.626 9.550 9.569 122,574 +0.03(+0.33%)
Jan 14, 2020 9.505 9.594 9.467 9.537 129,771 +0.04(+0.40%)
Jan 13, 2020 9.410 9.518 9.410 9.499 194,496 +0.09(+0.95%)
Jan 10, 2020 9.403 9.435 9.384 9.410 92,073 +0.01(+0.07%)
Jan 09, 2020 9.359 9.429 9.354 9.403 163,571 +0.04(+0.48%)
Jan 08, 2020 9.410 9.464 9.349 9.359 195,316 -0.05(-0.54%)
Jan 07, 2020 9.416 9.461 9.391 9.410 137,441 -0.01(-0.13%)
Jan 06, 2020 9.372 9.480 9.368 9.422 156,444 +0.01(+0.13%)
Jan 03, 2020 9.308 9.416 9.308 9.410 147,474 +0.06(+0.68%)
Jan 02, 2020 9.410 9.416 9.276 9.346 253,310 -0.06(-0.68%)
Dec 31, 2019 9.372 9.461 9.372 9.410 162,427 +0.01(+0.07%)
Dec 30, 2019 9.422 9.473 9.359 9.403 208,597 -0.04(-0.47%)
Dec 27, 2019 9.499 9.518 9.448 9.448 155,501 -0.07(-0.73%)
Dec 26, 2019 9.505 9.575 9.492 9.518 121,357 -0.01(-0.07%)
Dec 24, 2019 9.524 9.530 9.480 9.524 107,655 +0.01(+0.13%)
Dec 23, 2019 9.537 9.588 9.470 9.511 282,811 +0.03(+0.27%)
Dec 20, 2019 9.638 9.638 9.467 9.486 793,248 -0.15(-1.58%)
Dec 19, 2019 9.632 9.638 9.632 9.638 98,033 +0.01(+0.07%)
Dec 18, 2019 9.626 9.645 9.619 9.632 168,272 +0.01(+0.07%)
Dec 17, 2019 9.594 9.626 9.594 9.626 240,335 +0.03(+0.33%)
Dec 16, 2019 9.588 9.619 9.575 9.594 387,810 -0.01(-0.13%)
Dec 13, 2019 9.575 9.613 9.543 9.607 212,162 +0.02(+0.20%)
Dec 12, 2019 9.619 9.638 9.581 9.588 188,275 -0.03(-0.33%)
Dec 11, 2019 9.626 9.626 9.575 9.619 186,078 -0.01(-0.07%)
Dec 10, 2019 9.613 9.658 9.594 9.626 100,805 +0.01(+0.13%)
Dec 09, 2019 9.613 9.632 9.594 9.613 190,889 +0.02(+0.20%)
Dec 06, 2019 9.575 9.632 9.575 9.594 198,941 +0.03(+0.27%)
Dec 05, 2019 9.619 9.632 9.569 9.569 146,489 -0.04(-0.40%)
Dec 04, 2019 9.658 9.670 9.594 9.607 166,168 -0.04(-0.40%)
Dec 03, 2019 9.632 9.677 9.600 9.645 192,682 -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.