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

Great Ajax Corp (NY: AJX )

3.470 +0.070 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 29, 2020 5.688 5.779 5.508 5.682 148,801 +0.00(+0.00%)
May 28, 2020 5.889 5.917 5.630 5.682 184,709 -0.15(-2.61%)
May 27, 2020 5.869 5.882 5.668 5.834 167,460 +0.18(+3.19%)
May 26, 2020 5.772 5.882 5.626 5.654 185,726 +0.02(+0.37%)
May 22, 2020 5.695 5.695 5.418 5.633 140,863 +0.01(+0.25%)
May 21, 2020 5.557 5.730 5.501 5.619 250,777 +0.01(+0.12%)
May 20, 2020 5.446 5.633 5.397 5.612 246,594 +0.27(+5.06%)
May 19, 2020 5.328 5.515 5.155 5.342 193,617 +0.01(+0.26%)
May 18, 2020 5.259 5.391 5.227 5.328 401,249 +0.26(+5.05%)
May 15, 2020 5.093 5.162 4.975 5.072 172,038 -0.01(-0.27%)
May 14, 2020 4.885 5.127 4.621 5.086 370,464 +0.15(+2.95%)
May 13, 2020 5.211 5.251 4.669 4.940 232,089 -0.33(-6.29%)
May 12, 2020 5.279 5.475 5.238 5.272 257,278 -0.01(-0.13%)
May 11, 2020 5.542 5.570 5.245 5.279 443,621 -0.30(-5.34%)
May 08, 2020 5.718 5.915 5.576 5.576 265,835 -0.14(-2.49%)
May 07, 2020 5.495 5.779 5.407 5.718 219,715 +0.29(+5.36%)
May 06, 2020 5.380 5.509 5.126 5.427 429,412 -0.32(-5.65%)
May 05, 2020 5.921 5.996 5.685 5.752 217,906 +0.01(+0.24%)
May 04, 2020 5.718 5.786 5.522 5.739 210,540 +0.07(+1.31%)
May 01, 2020 5.752 5.847 5.567 5.664 324,351 -0.22(-3.79%)
Apr 30, 2020 5.894 6.003 5.664 5.888 269,313 -0.12(-2.03%)
Apr 29, 2020 5.414 6.104 5.400 6.009 366,622 +0.74(+14.14%)
Apr 28, 2020 5.170 5.400 5.028 5.265 232,832 +0.22(+4.29%)
Apr 27, 2020 4.751 5.170 4.642 5.048 189,413 +0.27(+5.67%)
Apr 24, 2020 5.001 5.082 4.541 4.778 202,886 -0.22(-4.47%)
Apr 23, 2020 4.994 5.170 4.855 5.001 235,740 +0.03(+0.68%)
Apr 22, 2020 5.272 5.272 4.783 4.967 232,933 -0.16(-3.04%)
Apr 21, 2020 5.035 5.218 4.879 5.123 170,128 -0.07(-1.43%)
Apr 20, 2020 5.069 5.251 4.906 5.197 237,316 -0.14(-2.66%)
Apr 17, 2020 4.852 5.367 4.778 5.339 336,320 +0.58(+12.07%)
Apr 16, 2020 5.089 5.136 4.642 4.764 374,652 -0.43(-8.21%)
Apr 15, 2020 5.130 5.272 4.900 5.191 380,206 -0.09(-1.67%)
Apr 14, 2020 5.346 5.373 5.048 5.279 354,342 +0.17(+3.31%)
Apr 13, 2020 5.163 5.163 4.588 5.109 422,800 +0.03(+0.53%)
Apr 09, 2020 5.076 5.691 4.906 5.082 562,997 +0.31(+6.52%)
Apr 08, 2020 4.270 4.818 4.196 4.771 553,552 +0.51(+11.90%)
Apr 07, 2020 3.715 4.304 3.715 4.263 742,580 +0.57(+15.38%)
Apr 06, 2020 3.418 4.027 3.384 3.695 453,746 +0.66(+21.60%)
Apr 03, 2020 2.978 3.039 2.680 3.039 383,902 +0.04(+1.35%)
Apr 02, 2020 3.512 3.607 2.930 2.998 341,478 -0.60(-16.73%)
Apr 01, 2020 4.040 4.040 3.431 3.600 288,944 -0.70(-16.35%)
Mar 31, 2020 4.006 4.307 3.891 4.304 473,288 +0.23(+5.65%)
Mar 30, 2020 4.575 4.710 4.006 4.074 323,654 -0.61(-13.01%)
Mar 27, 2020 4.947 5.028 4.474 4.683 534,478 -0.39(-7.73%)
Mar 26, 2020 3.959 5.150 3.959 5.076 727,759 +1.17(+29.98%)
Mar 25, 2020 3.485 4.060 3.309 3.905 477,466 +0.51(+14.94%)
Mar 24, 2020 4.074 4.372 3.133 3.397 561,298 -0.64(-15.77%)
Mar 23, 2020 3.891 4.967 3.688 4.033 675,307 -0.10(-2.45%)
Mar 20, 2020 4.054 4.548 3.952 4.135 805,928 +0.27(+7.01%)
Mar 19, 2020 2.863 3.864 2.849 3.864 958,971 +1.08(+38.93%)
Mar 18, 2020 5.908 5.949 2.781 2.781 769,973 -3.40(-55.03%)
Mar 17, 2020 6.436 6.544 5.807 6.185 503,973 -0.25(-3.89%)
Mar 16, 2020 6.950 6.950 6.429 6.436 384,688 -1.07(-14.25%)
Mar 13, 2020 8.019 8.094 7.065 7.505 576,592 -0.25(-3.23%)
Mar 12, 2020 8.276 8.351 7.397 7.755 528,639 -0.86(-9.98%)
Mar 11, 2020 8.595 8.676 8.446 8.615 270,563 -0.11(-1.24%)
Mar 10, 2020 8.710 8.804 8.466 8.723 384,440 +0.09(+1.02%)
Mar 09, 2020 7.952 8.967 7.674 8.635 466,924 -0.77(-8.20%)
Mar 06, 2020 9.400 9.508 9.251 9.407 517,928 -0.17(-1.77%)
Mar 05, 2020 9.623 9.623 9.407 9.576 247,792 -0.07(-0.70%)
Mar 04, 2020 9.549 9.671 9.136 9.643 495,612 -0.15(-1.52%)
Mar 03, 2020 9.894 10.00 9.691 9.792 149,198 -0.05(-0.48%)
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.