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

Great Ajax Corp (NY: AJX )

3.510 -0.010 (-0.28%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 20, 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 (%)
Apr 30, 2021 8.565 8.656 8.551 8.593 96,341 -0.04(-0.41%)
Apr 29, 2021 8.698 8.712 8.587 8.628 96,547 -0.03(-0.33%)
Apr 28, 2021 8.551 8.726 8.551 8.656 161,458 +0.12(+1.40%)
Apr 27, 2021 8.579 8.642 8.480 8.536 108,110 -0.01(-0.16%)
Apr 26, 2021 8.642 8.684 8.544 8.551 125,033 +0.04(+0.50%)
Apr 23, 2021 8.452 8.572 8.452 8.508 237,300 +0.09(+1.09%)
Apr 22, 2021 8.375 8.494 8.304 8.417 271,589 +0.13(+1.53%)
Apr 21, 2021 8.044 8.290 8.002 8.290 187,322 +0.25(+3.15%)
Apr 20, 2021 7.981 8.079 7.868 8.037 225,264 +0.06(+0.71%)
Apr 19, 2021 8.051 8.114 7.882 7.981 304,345 -0.11(-1.39%)
Apr 16, 2021 8.128 8.142 7.988 8.093 114,813 +0.01(+0.09%)
Apr 15, 2021 8.121 8.149 7.981 8.086 102,851 +0.01(+0.09%)
Apr 14, 2021 8.086 8.164 8.030 8.079 127,050 -0.03(-0.35%)
Apr 13, 2021 8.058 8.135 7.931 8.107 91,391 +0.01(+0.17%)
Apr 12, 2021 8.030 8.114 8.016 8.093 80,549 +0.06(+0.79%)
Apr 09, 2021 8.058 8.135 7.959 8.030 109,698 -0.06(-0.70%)
Apr 08, 2021 7.966 8.086 7.924 8.086 173,222 +0.08(+0.97%)
Apr 07, 2021 8.030 8.044 7.931 8.009 116,021 +0.01(+0.18%)
Apr 06, 2021 8.086 8.086 7.952 7.995 129,116 -0.04(-0.44%)
Apr 05, 2021 8.171 8.171 7.931 8.030 151,867 -0.01(-0.18%)
Apr 01, 2021 7.769 8.044 7.741 8.044 191,545 +0.37(+4.86%)
Mar 31, 2021 7.988 8.135 7.650 7.671 651,558 -0.32(-3.96%)
Mar 30, 2021 7.903 8.009 7.826 7.988 148,183 +0.11(+1.43%)
Mar 29, 2021 8.093 8.227 7.868 7.875 123,669 -0.19(-2.36%)
Mar 26, 2021 8.065 8.079 7.826 8.065 165,968 +0.11(+1.42%)
Mar 25, 2021 7.741 8.093 7.622 7.952 342,761 +0.15(+1.99%)
Mar 24, 2021 8.375 8.480 7.762 7.798 413,415 -0.36(-4.40%)
Mar 23, 2021 8.171 8.466 7.664 8.156 372,037 -0.44(-5.16%)
Mar 22, 2021 8.734 8.734 8.536 8.600 87,840 -0.11(-1.21%)
Mar 19, 2021 8.804 8.909 8.446 8.705 305,932 -0.13(-1.51%)
Mar 18, 2021 8.938 9.149 8.769 8.839 291,600 -0.04(-0.48%)
Mar 17, 2021 8.762 8.881 8.705 8.881 93,850 +0.05(+0.56%)
Mar 16, 2021 8.901 8.922 8.763 8.832 109,118 -0.15(-1.70%)
Mar 15, 2021 8.728 8.992 8.679 8.985 110,306 +0.20(+2.29%)
Mar 12, 2021 8.610 8.839 8.610 8.783 129,474 +0.15(+1.77%)
Mar 11, 2021 8.554 8.638 8.429 8.631 93,756 +0.19(+2.30%)
Mar 10, 2021 8.360 8.471 8.263 8.436 176,380 +0.15(+1.76%)
Mar 09, 2021 8.332 8.388 8.207 8.290 141,946 -0.04(-0.50%)
Mar 08, 2021 8.103 8.374 8.103 8.332 149,556 +0.14(+1.69%)
Mar 05, 2021 8.159 8.258 7.905 8.193 188,523 +0.30(+3.78%)
Mar 04, 2021 8.110 8.110 7.881 7.895 132,615 -0.16(-1.98%)
Mar 03, 2021 8.075 8.228 8.027 8.054 74,414 +0.03(+0.43%)
Mar 02, 2021 7.992 8.044 7.881 8.020 40,047 +0.00(+0.00%)
Mar 01, 2021 7.909 8.096 7.902 8.020 127,469 +0.21(+2.67%)
Feb 26, 2021 7.666 7.895 7.666 7.811 98,078 +0.10(+1.35%)
Feb 25, 2021 7.777 7.860 7.617 7.707 221,308 -0.04(-0.54%)
Feb 24, 2021 7.492 7.804 7.450 7.749 109,715 +0.33(+4.40%)
Feb 23, 2021 7.575 7.575 7.353 7.423 61,221 -0.10(-1.38%)
Feb 22, 2021 7.318 7.596 7.173 7.527 112,532 +0.31(+4.23%)
Feb 19, 2021 7.186 7.360 7.186 7.221 78,203 +0.05(+0.68%)
Feb 18, 2021 7.367 7.381 7.152 7.173 98,779 -0.19(-2.55%)
Feb 17, 2021 7.520 7.541 7.332 7.360 77,870 -0.19(-2.57%)
Feb 16, 2021 7.548 7.596 7.464 7.554 73,185 +0.06(+0.74%)
Feb 12, 2021 7.395 7.541 7.395 7.499 53,719 +0.08(+1.12%)
Feb 11, 2021 7.381 7.457 7.332 7.416 71,285 +0.06(+0.85%)
Feb 10, 2021 7.360 7.430 7.318 7.353 47,343 +0.04(+0.57%)
Feb 09, 2021 7.339 7.404 7.311 7.311 55,939 -0.09(-1.22%)
Feb 08, 2021 7.277 7.402 7.263 7.402 88,450 +0.17(+2.30%)
Feb 05, 2021 7.249 7.277 7.193 7.235 55,736 -0.01(-0.10%)
Feb 04, 2021 7.110 7.264 7.096 7.242 53,745 +0.10(+1.46%)
Feb 03, 2021 6.930 7.152 6.916 7.138 114,225 +0.15(+2.19%)
Feb 02, 2021 7.006 7.041 6.902 6.985 83,278 +0.07(+1.00%)
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.