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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2019 8.308 8.347 8.204 8.230 115,891 -0.14(-1.63%)
May 30, 2019 8.431 8.503 8.029 8.366 277,536 -0.08(-0.92%)
May 29, 2019 8.683 8.709 8.437 8.444 247,847 -0.30(-3.41%)
May 28, 2019 8.748 8.871 8.638 8.742 140,327 -0.08(-0.88%)
May 24, 2019 8.962 8.995 8.813 8.820 131,786 -0.14(-1.52%)
May 23, 2019 8.910 8.975 8.910 8.956 26,798 -0.01(-0.07%)
May 22, 2019 8.956 9.020 8.943 8.962 36,347 -0.03(-0.36%)
May 21, 2019 9.001 9.020 8.978 8.995 34,909 -0.01(-0.14%)
May 20, 2019 8.910 9.026 8.910 9.007 38,071 +0.05(+0.58%)
May 17, 2019 9.020 9.053 8.943 8.956 81,478 -0.08(-0.93%)
May 16, 2019 9.027 9.099 8.988 9.040 57,510 +0.05(+0.58%)
May 15, 2019 8.963 9.007 8.931 8.988 94,238 +0.03(+0.28%)
May 14, 2019 8.906 8.994 8.868 8.963 57,214 +0.05(+0.57%)
May 13, 2019 9.020 9.020 8.906 8.912 49,094 -0.07(-0.78%)
May 10, 2019 8.887 9.001 8.849 8.982 47,678 +0.06(+0.71%)
May 09, 2019 8.931 8.964 8.868 8.918 47,877 -0.03(-0.28%)
May 08, 2019 8.994 9.007 8.925 8.944 68,134 -0.01(-0.07%)
May 07, 2019 9.026 9.026 8.918 8.950 64,071 -0.04(-0.49%)
May 06, 2019 8.918 9.035 8.918 8.994 43,962 +0.00(+0.00%)
May 03, 2019 8.950 9.013 8.941 8.994 36,153 +0.08(+0.92%)
May 02, 2019 8.988 8.994 8.908 8.912 19,508 -0.07(-0.78%)
May 01, 2019 9.070 9.089 8.969 8.982 48,041 -0.09(-0.98%)
Apr 30, 2019 8.994 9.102 8.900 9.070 116,648 +0.08(+0.92%)
Apr 29, 2019 8.931 8.988 8.931 8.988 55,023 +0.04(+0.42%)
Apr 26, 2019 8.931 8.988 8.912 8.950 58,414 +0.03(+0.36%)
Apr 25, 2019 8.931 8.931 8.823 8.918 31,734 -0.02(-0.21%)
Apr 24, 2019 8.868 8.950 8.868 8.937 57,132 +0.07(+0.79%)
Apr 23, 2019 8.773 8.910 8.773 8.868 112,622 +0.09(+1.01%)
Apr 22, 2019 8.760 8.798 8.741 8.779 48,700 +0.00(+0.00%)
Apr 18, 2019 8.722 8.817 8.716 8.779 27,154 +0.03(+0.36%)
Apr 17, 2019 8.728 8.785 8.647 8.747 78,906 +0.01(+0.07%)
Apr 16, 2019 8.773 8.792 8.735 8.741 34,143 -0.01(-0.07%)
Apr 15, 2019 8.703 8.766 8.668 8.747 36,575 +0.06(+0.66%)
Apr 12, 2019 8.785 8.785 8.678 8.690 54,151 -0.08(-0.87%)
Apr 11, 2019 8.684 8.804 8.665 8.766 102,387 +0.10(+1.17%)
Apr 10, 2019 8.652 8.709 8.652 8.665 27,176 +0.01(+0.15%)
Apr 09, 2019 8.709 8.728 8.652 8.652 52,146 -0.07(-0.80%)
Apr 08, 2019 8.684 8.760 8.684 8.722 39,304 -0.01(-0.07%)
Apr 05, 2019 8.741 8.779 8.665 8.728 85,884 +0.01(+0.07%)
Apr 04, 2019 8.678 8.760 8.678 8.722 51,221 +0.04(+0.51%)
Apr 03, 2019 8.728 8.773 8.614 8.678 92,062 -0.03(-0.29%)
Apr 02, 2019 8.709 8.804 8.684 8.703 97,221 +0.01(+0.07%)
Apr 01, 2019 8.709 8.709 8.665 8.697 66,840 -0.01(-0.07%)
Mar 29, 2019 8.709 8.709 8.538 8.703 195,609 +0.03(+0.29%)
Mar 28, 2019 8.652 8.678 8.608 8.678 57,377 +0.04(+0.44%)
Mar 27, 2019 8.608 8.659 8.595 8.640 48,719 +0.03(+0.37%)
Mar 26, 2019 8.500 8.627 8.500 8.608 75,532 +0.10(+1.19%)
Mar 25, 2019 8.431 8.551 8.424 8.507 54,830 +0.05(+0.60%)
Mar 22, 2019 8.551 8.629 8.443 8.456 158,192 -0.13(-1.48%)
Mar 21, 2019 8.526 8.652 8.526 8.583 51,115 +0.03(+0.37%)
Mar 20, 2019 8.519 8.608 8.462 8.551 120,931 +0.00(+0.00%)
Mar 19, 2019 8.564 8.564 8.494 8.551 65,128 -0.01(-0.07%)
Mar 18, 2019 8.507 8.589 8.507 8.557 39,465 +0.03(+0.30%)
Mar 15, 2019 8.500 8.576 8.494 8.532 140,825 +0.01(+0.15%)
Mar 14, 2019 8.538 8.576 8.475 8.519 156,340 +0.03(+0.30%)
Mar 13, 2019 8.414 8.519 8.414 8.494 161,965 +0.09(+1.03%)
Mar 12, 2019 8.420 8.482 8.395 8.407 176,806 -0.01(-0.07%)
Mar 11, 2019 8.302 8.463 8.302 8.414 62,446 +0.11(+1.34%)
Mar 08, 2019 8.240 8.380 8.240 8.302 54,150 +0.04(+0.52%)
Mar 07, 2019 8.290 8.376 8.259 8.259 90,384 -0.02(-0.30%)
Mar 06, 2019 8.228 8.358 8.228 8.284 85,886 +0.03(+0.37%)
Mar 05, 2019 8.277 8.277 8.197 8.253 18,183 -0.01(-0.15%)
Mar 04, 2019 8.265 8.296 8.199 8.265 33,872 -0.02(-0.22%)
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.