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

Great Ajax Corp (NY: AJX )

3.680 +0.020 (+0.55%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 17, 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 (%)
Mar 31, 2022 8.690 9.107 8.682 9.069 371,768 +0.40(+4.64%)
Mar 30, 2022 8.767 8.767 8.620 8.667 139,035 -0.18(-2.01%)
Mar 29, 2022 8.597 8.883 8.551 8.844 133,757 +0.31(+3.62%)
Mar 28, 2022 8.435 8.558 8.419 8.535 135,801 +0.07(+0.82%)
Mar 25, 2022 8.442 8.473 8.388 8.466 90,319 +0.03(+0.37%)
Mar 24, 2022 8.558 8.558 8.404 8.435 70,038 -0.02(-0.18%)
Mar 23, 2022 8.473 8.473 8.334 8.450 221,230 -0.01(-0.09%)
Mar 22, 2022 8.512 8.589 8.442 8.458 99,233 -0.07(-0.82%)
Mar 21, 2022 8.566 8.574 8.438 8.527 127,121 -0.05(-0.63%)
Mar 18, 2022 8.643 8.643 8.481 8.582 187,372 -0.05(-0.54%)
Mar 17, 2022 8.551 8.651 8.527 8.628 111,301 -0.05(-0.53%)
Mar 16, 2022 8.614 8.750 8.576 8.674 163,217 +0.17(+2.04%)
Mar 15, 2022 8.493 8.531 8.425 8.501 99,930 +0.11(+1.26%)
Mar 14, 2022 8.652 8.652 8.334 8.395 146,695 -0.17(-2.03%)
Mar 11, 2022 8.720 8.735 8.546 8.569 122,385 -0.05(-0.61%)
Mar 10, 2022 8.682 8.553 8.621 89,167 -0.16(-1.81%)
Mar 09, 2022 8.501 8.795 8.470 8.780 176,272 +0.40(+4.78%)
Mar 08, 2022 8.433 8.501 8.349 8.380 184,739 +0.05(+0.64%)
Mar 07, 2022 8.493 8.553 8.327 8.327 149,851 -0.14(-1.69%)
Mar 04, 2022 8.818 8.818 8.425 8.470 122,369 -0.34(-3.86%)
Mar 03, 2022 8.893 8.893 8.667 8.810 138,101 +0.02(+0.26%)
Mar 02, 2022 8.712 8.870 8.689 8.788 55,801 +0.14(+1.66%)
Mar 01, 2022 8.606 8.682 8.478 8.644 124,680 +0.04(+0.44%)
Feb 28, 2022 8.773 8.795 8.561 8.606 103,707 -0.20(-2.23%)
Feb 25, 2022 8.780 8.833 8.731 8.803 71,696 +0.10(+1.13%)
Feb 24, 2022 8.327 8.757 8.297 8.705 139,236 +0.01(+0.09%)
Feb 23, 2022 9.105 9.105 8.667 8.697 157,717 -0.36(-4.00%)
Feb 22, 2022 9.279 9.279 8.984 9.060 126,179 -0.23(-2.44%)
Feb 18, 2022 9.286 0 +0.01(+0.08%)
Feb 17, 2022 9.332 9.369 9.256 9.279 118,180 -0.12(-1.29%)
Feb 16, 2022 9.332 9.400 9.332 9.400 31,012 +0.05(+0.48%)
Feb 15, 2022 9.392 9.437 9.309 9.354 48,854 +0.04(+0.41%)
Feb 14, 2022 9.362 9.422 9.188 9.317 66,516 +0.02(+0.16%)
Feb 11, 2022 9.324 9.513 9.256 9.301 60,323 -0.03(-0.32%)
Feb 10, 2022 9.317 9.513 9.309 9.332 95,470 -0.04(-0.40%)
Feb 09, 2022 9.505 9.566 9.354 9.369 77,147 -0.13(-1.35%)
Feb 08, 2022 9.437 9.513 9.400 9.498 70,059 +0.03(+0.32%)
Feb 07, 2022 9.453 9.521 9.378 9.468 83,052 -0.02(-0.24%)
Feb 04, 2022 9.566 9.566 9.339 9.490 122,307 -0.12(-1.26%)
Feb 03, 2022 9.498 9.611 75,861 +0.00(+0.00%)
Feb 02, 2022 9.679 9.679 9.490 9.611 67,225 -0.12(-1.24%)
Feb 01, 2022 9.778 9.838 9.657 9.732 68,484 -0.12(-1.23%)
Jan 31, 2022 9.657 9.861 9.853 87,715 +0.14(+1.40%)
Jan 28, 2022 9.619 9.725 9.483 9.717 93,105 +0.11(+1.10%)
Jan 27, 2022 9.740 9.791 9.589 9.611 67,522 -0.06(-0.63%)
Jan 26, 2022 9.770 9.929 9.657 9.672 123,261 -0.04(-0.39%)
Jan 25, 2022 9.385 9.732 9.249 9.710 94,238 +0.24(+2.55%)
Jan 24, 2022 9.475 9.558 9.226 9.468 124,162 -0.06(-0.63%)
Jan 21, 2022 9.581 9.725 9.492 9.528 120,665 -0.08(-0.86%)
Jan 20, 2022 9.664 9.672 9.483 9.611 125,354 -0.06(-0.63%)
Jan 19, 2022 9.883 9.883 9.664 9.672 57,421 -0.15(-1.54%)
Jan 18, 2022 9.959 9.974 9.732 9.823 87,252 -0.20(-2.04%)
Jan 14, 2022 10.03 0 -0.02(-0.15%)
Jan 13, 2022 9.883 10.12 9.883 10.04 57,273 +0.14(+1.37%)
Jan 12, 2022 10.01 10.01 9.861 9.906 251,670 -0.13(-1.28%)
Jan 11, 2022 10.09 10.12 9.959 10.03 66,145 -0.02(-0.23%)
Jan 10, 2022 10.12 10.19 10.02 10.06 78,570 +0.02(+0.15%)
Jan 07, 2022 9.966 10.09 9.936 10.04 83,436 +0.11(+1.06%)
Jan 06, 2022 10.06 10.19 9.936 9.936 90,941 -0.10(-0.97%)
Jan 05, 2022 10.18 10.18 9.929 10.03 136,420 -0.09(-0.89%)
Jan 04, 2022 9.996 10.24 9.996 10.12 101,009 +0.12(+1.20%)
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.