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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2020 3.872 4.163 3.760 4.159 489,758 +0.22(+5.65%)
Mar 30, 2020 4.421 4.552 3.872 3.937 334,916 -0.59(-13.01%)
Mar 27, 2020 4.781 4.859 4.323 4.526 553,076 -0.38(-7.73%)
Mar 26, 2020 3.826 4.977 3.826 4.905 753,083 +1.13(+29.98%)
Mar 25, 2020 3.368 3.924 3.198 3.773 494,080 +0.49(+14.94%)
Mar 24, 2020 3.937 4.225 3.028 3.283 580,830 -0.61(-15.77%)
Mar 23, 2020 3.760 4.800 3.564 3.898 698,806 -0.10(-2.45%)
Mar 20, 2020 3.917 4.395 3.819 3.996 833,973 +0.26(+7.01%)
Mar 19, 2020 2.766 3.734 2.753 3.734 992,341 +1.05(+38.93%)
Mar 18, 2020 5.709 5.748 2.688 2.688 796,767 -3.29(-55.03%)
Mar 17, 2020 6.219 6.324 5.612 5.977 521,510 -0.24(-3.89%)
Mar 16, 2020 6.716 6.716 6.213 6.219 398,074 -0.82(-11.70%)
Mar 13, 2020 7.526 7.596 6.631 7.043 614,384 -0.23(-3.23%)
Mar 12, 2020 7.767 7.837 6.942 7.278 563,289 -0.81(-9.98%)
Mar 11, 2020 8.066 8.142 7.926 8.085 288,297 -0.10(-1.24%)
Mar 10, 2020 8.174 8.263 7.945 8.187 409,637 +0.08(+1.02%)
Mar 09, 2020 7.463 8.415 7.202 8.104 497,528 -0.72(-8.20%)
Mar 06, 2020 8.822 8.923 8.682 8.828 551,875 -0.16(-1.77%)
Mar 05, 2020 9.031 9.031 8.828 8.987 264,034 -0.06(-0.70%)
Mar 04, 2020 8.961 9.076 8.574 9.050 528,096 -0.14(-1.52%)
Mar 03, 2020 9.285 9.387 9.095 9.190 158,977 -0.04(-0.48%)
Mar 02, 2020 9.019 9.247 8.955 9.234 564,865 +0.26(+2.90%)
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%)
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.