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

Great Ajax Corp (NY: AJX )

3.400 -0.070 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Aug 30, 2019 9.705 9.705 9.586 9.659 122,571 -0.01(-0.14%)
Aug 29, 2019 9.573 9.679 9.480 9.672 90,336 +0.14(+1.46%)
Aug 28, 2019 9.473 9.559 9.460 9.533 66,889 +0.06(+0.63%)
Aug 27, 2019 9.606 9.606 9.467 9.473 91,475 -0.10(-1.04%)
Aug 26, 2019 9.513 9.586 9.500 9.573 108,797 +0.09(+0.91%)
Aug 23, 2019 9.632 9.632 9.447 9.487 81,814 -0.15(-1.51%)
Aug 22, 2019 9.712 9.712 9.606 9.632 62,962 -0.05(-0.48%)
Aug 21, 2019 9.619 9.691 9.606 9.679 97,267 +0.06(+0.62%)
Aug 20, 2019 9.639 9.665 9.520 9.619 118,115 -0.02(-0.21%)
Aug 19, 2019 9.573 9.659 9.467 9.639 122,464 +0.15(+1.54%)
Aug 16, 2019 9.566 9.646 9.467 9.493 284,390 -0.01(-0.14%)
Aug 15, 2019 9.474 9.519 9.387 9.506 225,349 +0.12(+1.24%)
Aug 14, 2019 9.578 9.578 9.377 9.390 166,264 -0.21(-2.23%)
Aug 13, 2019 9.481 9.617 9.319 9.604 267,519 +0.24(+2.56%)
Aug 12, 2019 9.416 9.487 9.247 9.364 227,935 -0.03(-0.28%)
Aug 09, 2019 9.383 9.396 9.276 9.390 115,274 +0.03(+0.28%)
Aug 08, 2019 9.202 9.461 9.124 9.364 245,086 +0.22(+2.41%)
Aug 07, 2019 9.007 9.195 8.943 9.144 183,999 +0.25(+2.77%)
Aug 06, 2019 8.878 8.975 8.833 8.897 46,367 +0.03(+0.29%)
Aug 05, 2019 8.897 8.943 8.761 8.871 82,759 -0.10(-1.08%)
Aug 02, 2019 9.007 9.040 8.910 8.969 80,553 -0.06(-0.72%)
Aug 01, 2019 9.007 9.105 8.962 9.033 57,447 +0.02(+0.22%)
Jul 31, 2019 9.098 9.131 8.995 9.014 83,506 -0.06(-0.71%)
Jul 30, 2019 9.001 9.111 9.001 9.079 62,823 +0.03(+0.36%)
Jul 29, 2019 9.040 9.131 9.040 9.046 86,463 -0.01(-0.14%)
Jul 26, 2019 9.040 9.085 9.014 9.059 86,417 +0.05(+0.50%)
Jul 25, 2019 9.072 9.085 8.995 9.014 23,420 -0.04(-0.43%)
Jul 24, 2019 9.033 9.121 9.014 9.053 93,882 +0.02(+0.22%)
Jul 23, 2019 8.949 9.033 8.904 9.033 52,419 +0.09(+1.01%)
Jul 22, 2019 8.820 9.001 8.820 8.943 117,928 +0.12(+1.32%)
Jul 19, 2019 8.768 8.845 8.729 8.826 83,793 +0.03(+0.29%)
Jul 18, 2019 8.826 8.871 8.781 8.800 46,626 -0.02(-0.22%)
Jul 17, 2019 8.943 8.943 8.813 8.820 89,222 -0.14(-1.52%)
Jul 16, 2019 8.930 8.982 8.917 8.956 49,152 +0.00(+0.00%)
Jul 15, 2019 8.910 8.969 8.884 8.956 50,896 +0.05(+0.51%)
Jul 12, 2019 8.930 8.956 8.891 8.910 58,022 -0.01(-0.15%)
Jul 11, 2019 8.956 8.956 8.833 8.923 95,771 -0.05(-0.58%)
Jul 10, 2019 8.988 9.029 8.917 8.975 43,503 +0.01(+0.14%)
Jul 09, 2019 8.930 8.975 8.881 8.962 61,606 +0.02(+0.22%)
Jul 08, 2019 8.897 9.001 8.884 8.943 80,593 +0.03(+0.36%)
Jul 05, 2019 8.833 8.936 8.813 8.910 45,368 +0.07(+0.81%)
Jul 03, 2019 8.800 8.936 8.800 8.839 37,498 +0.05(+0.52%)
Jul 02, 2019 8.943 8.943 8.735 8.794 76,645 -0.15(-1.67%)
Jul 01, 2019 8.962 9.072 8.845 8.943 122,275 -0.13(-1.43%)
Jun 28, 2019 8.722 9.095 8.683 9.072 454,461 +0.36(+4.09%)
Jun 27, 2019 8.664 8.716 8.586 8.716 53,111 +0.06(+0.67%)
Jun 26, 2019 8.755 8.781 8.651 8.658 56,765 -0.09(-1.04%)
Jun 25, 2019 8.664 8.787 8.632 8.748 211,928 +0.10(+1.12%)
Jun 24, 2019 8.696 8.716 8.612 8.651 173,872 -0.05(-0.52%)
Jun 21, 2019 8.554 8.696 8.483 8.696 292,429 +0.11(+1.28%)
Jun 20, 2019 8.580 8.625 8.534 8.586 79,011 +0.02(+0.23%)
Jun 19, 2019 8.534 8.586 8.496 8.567 202,132 -0.01(-0.08%)
Jun 18, 2019 8.573 8.622 8.502 8.573 84,548 +0.02(+0.23%)
Jun 17, 2019 8.554 8.586 8.515 8.554 93,183 +0.00(+0.00%)
Jun 14, 2019 8.437 8.593 8.437 8.554 97,219 +0.12(+1.46%)
Jun 13, 2019 8.418 8.450 8.366 8.431 94,970 +0.04(+0.46%)
Jun 12, 2019 8.405 8.457 8.337 8.392 196,176 +0.03(+0.31%)
Jun 11, 2019 8.392 8.395 8.321 8.366 119,812 -0.01(-0.08%)
Jun 10, 2019 8.411 8.411 8.327 8.372 93,845 -0.01(-0.08%)
Jun 07, 2019 8.353 8.398 8.230 8.379 116,663 +0.03(+0.31%)
Jun 06, 2019 8.314 8.372 8.230 8.353 78,033 +0.03(+0.31%)
Jun 05, 2019 8.359 8.405 8.275 8.327 157,036 -0.02(-0.23%)
Jun 04, 2019 8.450 8.450 8.236 8.347 1,779,690 -0.05(-0.54%)
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.