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

Great Ajax Corp (NY: AJX )

3.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2018 8.211 8.211 8.211 0 -0.07(-0.87%)
Aug 30, 2018 8.242 8.296 8.208 8.284 43,804 +0.07(+0.81%)
Aug 29, 2018 8.163 8.236 8.151 8.217 31,815 +0.07(+0.89%)
Aug 28, 2018 8.139 8.157 8.061 8.145 104,747 +0.02(+0.30%)
Aug 27, 2018 8.169 8.211 8.109 8.121 82,706 -0.04(-0.52%)
Aug 24, 2018 8.217 8.229 8.145 8.163 43,188 -0.08(-0.95%)
Aug 23, 2018 8.284 8.284 8.236 8.242 45,683 -0.04(-0.44%)
Aug 22, 2018 8.278 8.326 8.254 8.278 106,253 +0.00(+0.00%)
Aug 21, 2018 8.223 8.306 8.216 8.278 80,611 +0.08(+1.03%)
Aug 20, 2018 8.121 8.205 8.121 8.193 87,191 +0.07(+0.81%)
Aug 17, 2018 8.115 8.175 8.085 8.127 45,846 -0.01(-0.07%)
Aug 16, 2018 8.067 8.145 8.037 8.133 58,636 +0.08(+1.05%)
Aug 15, 2018 8.073 8.139 8.049 8.049 54,827 -0.04(-0.45%)
Aug 14, 2018 8.025 8.139 7.971 8.085 109,660 +0.08(+0.98%)
Aug 13, 2018 7.995 8.025 7.973 8.007 80,836 +0.01(+0.15%)
Aug 10, 2018 7.971 8.019 7.948 7.995 81,870 +0.02(+0.22%)
Aug 09, 2018 7.971 7.995 7.936 7.977 57,591 +0.01(+0.15%)
Aug 08, 2018 7.889 7.989 7.878 7.966 48,006 +0.06(+0.74%)
Aug 07, 2018 7.948 7.948 7.865 7.907 122,808 -0.02(-0.30%)
Aug 06, 2018 7.948 7.966 7.918 7.930 74,779 -0.02(-0.30%)
Aug 03, 2018 7.948 7.966 7.924 7.954 115,672 +0.02(+0.22%)
Aug 02, 2018 7.836 7.960 7.836 7.936 140,919 +0.07(+0.90%)
Aug 01, 2018 7.889 7.901 7.801 7.865 56,727 -0.01(-0.07%)
Jul 31, 2018 7.836 7.901 7.818 7.871 87,758 +0.04(+0.45%)
Jul 30, 2018 7.812 7.889 7.812 7.836 104,173 +0.03(+0.38%)
Jul 27, 2018 7.812 7.854 7.783 7.807 94,780 -0.04(-0.53%)
Jul 26, 2018 7.807 7.860 7.807 7.848 37,993 +0.04(+0.45%)
Jul 25, 2018 7.854 7.860 7.783 7.812 31,744 -0.04(-0.45%)
Jul 24, 2018 7.860 7.860 7.836 7.848 38,236 -0.01(-0.07%)
Jul 23, 2018 7.818 7.883 7.818 7.854 36,663 +0.01(+0.15%)
Jul 20, 2018 7.842 7.883 7.801 7.842 32,067 -0.02(-0.22%)
Jul 19, 2018 7.801 7.877 7.801 7.860 92,816 +0.06(+0.75%)
Jul 18, 2018 7.795 7.818 7.771 7.801 92,532 -0.01(-0.08%)
Jul 17, 2018 7.836 7.865 7.801 7.807 189,490 -0.06(-0.75%)
Jul 16, 2018 7.795 7.977 7.783 7.865 216,944 +0.09(+1.21%)
Jul 13, 2018 7.718 7.777 7.718 7.771 153,608 +0.06(+0.76%)
Jul 12, 2018 7.765 7.771 7.707 7.712 40,777 -0.05(-0.61%)
Jul 11, 2018 7.718 7.789 7.718 7.759 23,813 +0.03(+0.38%)
Jul 10, 2018 7.771 7.796 7.730 7.730 32,108 -0.03(-0.38%)
Jul 09, 2018 7.795 7.824 7.759 7.759 28,459 -0.02(-0.23%)
Jul 06, 2018 7.771 7.801 7.765 7.777 42,883 +0.02(+0.23%)
Jul 05, 2018 7.807 7.807 7.748 7.759 50,333 -0.01(-0.08%)
Jul 03, 2018 7.765 7.765 7.765 0 +0.06(+0.84%)
Jul 02, 2018 7.671 7.718 7.671 7.701 34,905 +0.00(+0.00%)
Jun 29, 2018 7.777 7.777 7.689 7.701 59,590 -0.07(-0.91%)
Jun 28, 2018 7.748 7.818 7.748 7.771 61,596 +0.01(+0.15%)
Jun 27, 2018 7.771 7.777 7.730 7.759 92,843 -0.03(-0.38%)
Jun 26, 2018 7.742 7.842 7.739 7.789 129,916 +0.04(+0.46%)
Jun 25, 2018 7.701 7.754 7.695 7.754 52,134 +0.00(+0.00%)
Jun 22, 2018 7.765 7.783 7.748 7.754 245,155 +0.02(+0.23%)
Jun 21, 2018 7.712 7.759 7.665 7.736 78,765 +0.04(+0.46%)
Jun 20, 2018 7.642 7.701 7.642 7.701 108,302 +0.06(+0.77%)
Jun 19, 2018 7.659 7.683 7.642 7.642 90,615 -0.01(-0.15%)
Jun 18, 2018 7.548 7.671 7.548 7.654 59,268 +0.11(+1.40%)
Jun 15, 2018 7.589 7.548 7.548 119,200 -0.04(-0.54%)
Jun 14, 2018 7.565 7.601 7.565 7.589 57,175 +0.04(+0.47%)
Jun 13, 2018 7.630 7.642 7.542 7.553 98,634 -0.08(-1.08%)
Jun 12, 2018 7.683 7.683 7.624 7.636 78,538 -0.04(-0.54%)
Jun 11, 2018 7.677 7.695 7.654 7.677 52,701 -0.01(-0.08%)
Jun 08, 2018 7.642 7.695 7.642 7.683 46,010 +0.04(+0.54%)
Jun 07, 2018 7.654 7.695 7.636 7.642 149,640 -0.01(-0.08%)
Jun 06, 2018 7.634 7.648 123,064 -0.08(-1.07%)
Jun 05, 2018 7.765 7.765 7.724 7.730 52,964 -0.04(-0.45%)
Jun 04, 2018 7.812 7.812 7.748 7.765 52,504 +0.01(+0.08%)
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.