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

Great Ajax Corp (NY: AJX )

3.490 +0.050 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2022 8.921 8.944 8.706 8.752 101,979 -0.20(-2.23%)
Feb 25, 2022 8.929 8.983 8.879 8.952 70,501 +0.10(+1.13%)
Feb 24, 2022 8.468 8.906 8.437 8.852 136,916 +0.01(+0.09%)
Feb 23, 2022 9.259 9.259 8.814 8.844 155,088 -0.37(-4.00%)
Feb 22, 2022 9.436 9.436 9.136 9.213 124,076 -0.23(-2.44%)
Feb 18, 2022 9.444 0 +0.01(+0.08%)
Feb 17, 2022 9.490 9.528 9.413 9.436 116,211 -0.12(-1.29%)
Feb 16, 2022 9.490 9.559 9.490 9.559 30,495 +0.05(+0.48%)
Feb 15, 2022 9.551 9.597 9.467 9.513 48,040 +0.04(+0.41%)
Feb 14, 2022 9.521 9.582 9.344 9.475 65,407 +0.02(+0.16%)
Feb 11, 2022 9.482 9.674 9.413 9.459 59,318 -0.03(-0.32%)
Feb 10, 2022 9.475 9.674 9.467 9.490 93,879 -0.04(-0.40%)
Feb 09, 2022 9.667 9.728 9.513 9.528 75,861 -0.13(-1.35%)
Feb 08, 2022 9.597 9.674 9.559 9.659 68,891 +0.03(+0.32%)
Feb 07, 2022 9.613 9.682 9.537 9.628 81,668 -0.02(-0.24%)
Feb 04, 2022 9.728 9.728 9.498 9.651 120,269 -0.12(-1.26%)
Feb 03, 2022 9.659 9.774 74,596 +0.00(+0.00%)
Feb 02, 2022 9.843 9.843 9.651 9.774 66,105 -0.12(-1.24%)
Feb 01, 2022 9.943 10.00 9.820 9.897 67,342 -0.12(-1.23%)
Jan 31, 2022 9.820 10.03 10.02 86,253 +0.14(+1.40%)
Jan 28, 2022 9.782 9.889 9.644 9.882 91,553 +0.11(+1.10%)
Jan 27, 2022 9.905 9.957 9.751 9.774 66,396 -0.06(-0.63%)
Jan 26, 2022 9.936 10.10 9.820 9.836 121,207 -0.04(-0.39%)
Jan 25, 2022 9.544 9.897 9.405 9.874 92,667 +0.25(+2.55%)
Jan 24, 2022 9.636 9.720 9.382 9.628 122,093 -0.06(-0.63%)
Jan 21, 2022 9.743 9.889 9.652 9.690 118,654 -0.08(-0.86%)
Jan 20, 2022 9.828 9.836 9.644 9.774 123,264 -0.06(-0.63%)
Jan 19, 2022 10.05 10.05 9.828 9.836 56,464 -0.15(-1.54%)
Jan 18, 2022 10.13 10.14 9.897 9.989 85,797 -0.21(-2.03%)
Jan 14, 2022 10.20 0 -0.02(-0.15%)
Jan 13, 2022 10.05 10.29 10.05 10.21 56,318 +0.14(+1.37%)
Jan 12, 2022 10.18 10.18 10.03 10.07 247,475 -0.13(-1.28%)
Jan 11, 2022 10.27 10.29 10.13 10.20 65,043 -0.02(-0.22%)
Jan 10, 2022 10.29 10.36 10.19 10.23 77,260 +0.02(+0.15%)
Jan 07, 2022 10.14 10.27 10.10 10.21 82,045 +0.11(+1.06%)
Jan 06, 2022 10.23 10.36 10.10 10.10 89,425 -0.10(-0.97%)
Jan 05, 2022 10.36 10.36 10.10 10.20 134,146 -0.09(-0.89%)
Jan 04, 2022 10.17 10.41 10.17 10.30 99,325 +0.12(+1.20%)
Jan 03, 2022 10.07 10.28 9.960 10.17 129,499 +0.14(+1.37%)
Dec 31, 2021 9.922 10.09 9.922 10.04 55,030 +0.14(+1.39%)
Dec 30, 2021 9.761 10.01 9.761 9.899 92,925 +0.09(+0.93%)
Dec 29, 2021 9.891 9.906 9.761 9.807 56,275 -0.11(-1.08%)
Dec 28, 2021 9.952 10.04 9.914 9.914 39,335 -0.07(-0.69%)
Dec 27, 2021 9.944 10.11 9.883 9.983 48,513 +0.05(+0.54%)
Dec 23, 2021 9.807 9.979 9.807 9.929 50,772 +0.15(+1.56%)
Dec 22, 2021 9.761 9.883 9.694 9.777 109,837 +0.04(+0.39%)
Dec 21, 2021 9.693 9.899 9.647 9.739 139,114 +0.13(+1.35%)
Dec 20, 2021 9.662 9.670 9.380 9.609 158,100 -0.16(-1.64%)
Dec 17, 2021 9.830 9.906 9.689 9.769 254,197 -0.06(-0.62%)
Dec 16, 2021 10.10 10.10 9.800 9.830 142,110 -0.24(-2.35%)
Dec 15, 2021 9.838 10.35 9.693 10.07 279,713 +0.19(+1.93%)
Dec 14, 2021 9.922 10.02 9.800 9.876 123,420 -0.05(-0.46%)
Dec 13, 2021 9.632 9.922 9.540 9.922 239,999 +0.25(+2.60%)
Dec 10, 2021 9.769 9.807 9.624 9.670 86,702 -0.13(-1.32%)
Dec 09, 2021 9.746 9.922 9.723 9.800 40,396 -0.04(-0.39%)
Dec 08, 2021 9.838 9.963 9.815 9.838 29,653 -0.02(-0.23%)
Dec 07, 2021 9.891 9.960 9.845 9.861 53,310 -0.01(-0.08%)
Dec 06, 2021 9.594 9.883 9.594 9.868 52,745 +0.27(+2.86%)
Dec 03, 2021 9.784 9.784 9.571 9.594 39,200 -0.15(-1.56%)
Dec 02, 2021 9.586 9.811 9.571 9.746 63,716 +0.17(+1.75%)
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.