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 (%)
Aug 31, 2022 7.589 7.672 7.522 7.522 74,798 -0.02(-0.22%)
Aug 30, 2022 7.846 7.846 7.514 7.539 63,040 -0.30(-3.82%)
Aug 29, 2022 7.747 7.896 7.607 7.838 137,935 -0.02(-0.21%)
Aug 26, 2022 7.938 7.958 7.855 7.855 41,171 -0.09(-1.15%)
Aug 25, 2022 7.896 7.988 7.892 7.946 32,063 +0.10(+1.27%)
Aug 24, 2022 7.963 7.963 7.846 7.846 42,654 -0.07(-0.94%)
Aug 23, 2022 7.913 7.971 7.855 7.921 51,118 +0.01(+0.11%)
Aug 22, 2022 8.104 8.112 7.888 7.913 99,546 -0.27(-3.35%)
Aug 19, 2022 8.154 8.270 8.087 8.187 122,707 +0.00(+0.00%)
Aug 18, 2022 8.112 8.229 8.112 8.187 43,687 +0.07(+0.82%)
Aug 17, 2022 8.229 8.242 8.121 8.121 87,750 -0.17(-2.10%)
Aug 16, 2022 8.387 8.432 8.287 8.295 156,596 -0.17(-1.96%)
Aug 15, 2022 8.403 8.461 8.353 8.461 60,140 +0.02(+0.20%)
Aug 12, 2022 8.578 8.585 8.393 8.445 132,500 -0.14(-1.65%)
Aug 11, 2022 8.440 8.586 8.400 8.586 130,773 +0.19(+2.32%)
Aug 10, 2022 8.408 8.505 8.343 8.392 138,980 +0.06(+0.68%)
Aug 09, 2022 8.473 8.473 8.157 8.335 156,255 -0.14(-1.63%)
Aug 08, 2022 8.262 8.473 8.262 8.473 117,332 +0.27(+3.26%)
Aug 05, 2022 8.246 8.319 8.092 8.205 194,123 -0.55(-6.29%)
Aug 04, 2022 8.853 8.853 8.659 8.756 89,770 -0.04(-0.46%)
Aug 03, 2022 8.878 9.032 8.756 8.797 53,660 +0.02(+0.18%)
Aug 02, 2022 9.032 9.080 8.751 8.781 173,409 -0.22(-2.43%)
Aug 01, 2022 8.910 9.072 8.830 8.999 168,960 +0.07(+0.82%)
Jul 29, 2022 8.975 8.975 8.708 8.926 154,062 +0.02(+0.18%)
Jul 28, 2022 8.829 8.951 8.797 8.910 93,646 +0.05(+0.55%)
Jul 27, 2022 8.594 8.870 8.594 8.862 87,837 +0.28(+3.30%)
Jul 26, 2022 8.497 8.578 8.392 8.578 79,401 +0.10(+1.15%)
Jul 25, 2022 8.400 8.505 8.303 8.481 94,806 +0.08(+0.96%)
Jul 22, 2022 8.432 8.473 8.278 8.400 73,358 +0.01(+0.10%)
Jul 21, 2022 8.335 8.416 8.246 8.392 65,523 +0.10(+1.17%)
Jul 20, 2022 8.108 8.311 8.092 8.295 67,516 +0.18(+2.20%)
Jul 19, 2022 7.930 8.238 7.930 8.116 97,032 +0.19(+2.35%)
Jul 18, 2022 8.084 8.084 7.841 7.930 99,951 -0.08(-1.01%)
Jul 15, 2022 7.881 8.076 7.770 8.011 100,024 +0.22(+2.81%)
Jul 14, 2022 7.954 7.954 7.703 7.792 127,559 -0.19(-2.43%)
Jul 13, 2022 7.825 8.011 7.825 7.987 75,036 +0.08(+1.02%)
Jul 12, 2022 7.752 8.019 7.752 7.906 73,065 +0.08(+1.04%)
Jul 11, 2022 7.865 7.930 7.776 7.825 78,303 -0.06(-0.82%)
Jul 08, 2022 7.954 8.003 7.825 7.890 70,311 -0.06(-0.81%)
Jul 07, 2022 7.784 8.043 7.784 7.954 109,315 +0.20(+2.61%)
Jul 06, 2022 7.890 7.890 7.655 7.752 135,304 -0.12(-1.54%)
Jul 05, 2022 7.760 7.995 7.574 7.873 259,860 +0.00(+0.00%)
Jul 01, 2022 7.752 7.954 7.703 7.873 167,218 +0.11(+1.36%)
Jun 30, 2022 7.663 7.817 7.614 7.768 159,848 +0.02(+0.21%)
Jun 29, 2022 8.068 8.068 7.740 7.752 224,756 -0.28(-3.43%)
Jun 28, 2022 7.962 8.108 7.890 8.027 186,925 +0.18(+2.27%)
Jun 27, 2022 8.246 8.262 7.841 7.849 362,603 -0.36(-4.34%)
Jun 24, 2022 7.857 8.392 7.857 8.205 3,472,642 +0.41(+5.30%)
Jun 23, 2022 7.687 7.817 7.630 7.792 266,324 +0.06(+0.84%)
Jun 22, 2022 7.646 7.784 7.501 7.728 275,370 +0.08(+1.06%)
Jun 21, 2022 7.695 7.825 7.541 7.646 241,515 +0.17(+2.28%)
Jun 17, 2022 7.355 7.557 7.306 7.476 374,386 +0.13(+1.76%)
Jun 16, 2022 7.752 7.752 7.233 7.347 340,306 -0.48(-6.11%)
Jun 15, 2022 8.108 8.149 7.736 7.825 295,549 -0.17(-2.13%)
Jun 14, 2022 8.124 8.124 7.890 7.995 308,641 -0.12(-1.50%)
Jun 13, 2022 8.546 8.546 8.092 8.116 305,269 -0.53(-6.09%)
Jun 10, 2022 8.829 8.829 8.546 8.643 192,507 -0.23(-2.65%)
Jun 09, 2022 8.829 9.080 8.756 8.878 249,911 +0.02(+0.27%)
Jun 08, 2022 9.177 9.177 8.845 8.853 343,550 -0.17(-1.89%)
Jun 07, 2022 8.740 9.161 8.671 9.024 552,697 +0.40(+4.70%)
Jun 06, 2022 8.400 8.691 8.384 8.619 338,400 +0.19(+2.31%)
Jun 03, 2022 8.473 8.497 8.286 8.424 142,577 -0.13(-1.52%)
Jun 02, 2022 8.554 8.562 8.384 8.554 97,865 +0.02(+0.19%)
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.