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 (%)
Jul 31, 2017 7.446 7.592 7.446 7.511 54,753 +0.09(+1.16%)
Jul 28, 2017 7.414 7.441 7.365 7.424 107,319 +0.01(+0.15%)
Jul 27, 2017 7.473 7.473 7.403 7.414 72,771 -0.06(-0.79%)
Jul 26, 2017 7.473 7.522 7.468 7.473 31,332 +0.00(+0.00%)
Jul 25, 2017 7.581 7.581 7.451 7.473 57,384 -0.06(-0.79%)
Jul 24, 2017 7.592 7.592 7.462 7.532 32,837 -0.03(-0.43%)
Jul 21, 2017 7.705 7.705 7.554 7.565 85,976 -0.08(-1.06%)
Jul 20, 2017 7.651 7.662 7.608 7.646 30,982 -0.01(-0.14%)
Jul 19, 2017 7.624 7.716 7.619 7.656 38,612 +0.03(+0.42%)
Jul 18, 2017 7.640 7.640 7.619 7.624 31,629 -0.03(-0.42%)
Jul 17, 2017 7.635 7.673 7.592 7.656 38,047 +0.05(+0.64%)
Jul 14, 2017 7.586 7.624 7.570 7.608 24,210 +0.02(+0.21%)
Jul 13, 2017 7.646 7.646 7.554 7.592 21,895 -0.05(-0.64%)
Jul 12, 2017 7.629 7.656 7.597 7.640 38,078 +0.04(+0.50%)
Jul 11, 2017 7.570 7.705 7.441 7.602 111,867 +0.03(+0.36%)
Jul 10, 2017 7.608 7.635 7.565 7.576 64,935 -0.03(-0.43%)
Jul 07, 2017 7.565 7.619 7.532 7.608 63,071 +0.03(+0.43%)
Jul 06, 2017 7.602 7.602 7.543 7.576 51,170 -0.06(-0.78%)
Jul 05, 2017 7.554 7.648 7.527 7.635 81,752 +0.06(+0.78%)
Jul 03, 2017 7.586 7.586 7.549 7.576 37,081 +0.03(+0.43%)
Jun 30, 2017 7.602 7.602 7.532 7.543 60,355 -0.05(-0.71%)
Jun 29, 2017 7.608 7.608 7.522 7.597 91,351 -0.01(-0.14%)
Jun 28, 2017 7.532 7.699 7.500 7.608 71,674 +0.09(+1.15%)
Jun 27, 2017 7.646 7.667 7.522 7.522 82,421 -0.12(-1.62%)
Jun 26, 2017 7.683 7.705 7.608 7.646 104,952 -0.03(-0.42%)
Jun 23, 2017 7.581 7.710 7.570 7.678 433,666 +0.10(+1.35%)
Jun 22, 2017 7.619 7.619 7.553 7.576 34,931 -0.04(-0.57%)
Jun 21, 2017 7.678 7.678 7.597 7.619 38,953 -0.05(-0.63%)
Jun 20, 2017 7.635 7.694 7.613 7.667 78,731 -0.01(-0.14%)
Jun 19, 2017 7.705 7.759 7.635 7.678 156,573 -0.17(-2.20%)
Jun 16, 2017 7.581 7.872 7.505 7.851 685,683 +0.22(+2.83%)
Jun 15, 2017 7.581 7.662 7.581 7.635 86,039 +0.01(+0.14%)
Jun 14, 2017 7.586 7.656 7.581 7.624 61,132 +0.04(+0.57%)
Jun 13, 2017 7.565 7.597 7.500 7.581 106,630 +0.03(+0.43%)
Jun 12, 2017 7.554 7.640 7.532 7.549 87,372 -0.01(-0.07%)
Jun 09, 2017 7.565 7.581 7.522 7.554 94,112 -0.01(-0.14%)
Jun 08, 2017 7.489 7.608 7.478 7.565 65,183 +0.08(+1.01%)
Jun 07, 2017 7.500 7.505 7.446 7.489 70,008 -0.01(-0.14%)
Jun 06, 2017 7.500 7.532 7.457 7.500 307,971 -0.01(-0.07%)
Jun 05, 2017 7.608 7.629 7.489 7.505 44,700 -0.11(-1.49%)
Jun 02, 2017 7.597 7.651 7.581 7.619 68,073 +0.03(+0.43%)
Jun 01, 2017 7.527 7.598 7.478 7.586 45,644 +0.06(+0.86%)
May 31, 2017 7.419 7.575 7.322 7.522 88,074 +0.08(+1.09%)
May 30, 2017 7.446 7.492 7.435 7.441 29,025 -0.02(-0.29%)
May 26, 2017 7.441 7.505 7.322 7.462 68,265 +0.01(+0.14%)
May 25, 2017 7.495 7.511 7.430 7.451 32,218 -0.03(-0.36%)
May 24, 2017 7.441 7.505 7.441 7.478 80,805 +0.04(+0.58%)
May 23, 2017 7.489 7.499 7.435 7.435 51,743 -0.04(-0.58%)
May 22, 2017 7.462 7.484 7.451 7.478 52,264 +0.02(+0.29%)
May 19, 2017 7.392 7.473 7.392 7.457 68,162 +0.04(+0.51%)
May 18, 2017 7.435 7.441 7.360 7.419 63,254 -0.02(-0.22%)
May 17, 2017 7.414 7.469 7.387 7.435 78,994 -0.02(-0.29%)
May 16, 2017 7.451 7.473 7.446 7.457 133,629 +0.01(+0.07%)
May 15, 2017 7.424 7.473 7.419 7.451 83,837 +0.04(+0.51%)
May 12, 2017 7.392 7.473 7.360 7.414 95,825 +0.01(+0.07%)
May 11, 2017 7.403 7.434 7.329 7.408 105,746 +0.02(+0.29%)
May 10, 2017 7.414 7.429 7.355 7.387 86,844 -0.01(-0.14%)
May 09, 2017 7.456 7.456 7.361 7.398 129,393 -0.03(-0.43%)
May 08, 2017 7.403 7.429 7.382 7.429 90,067 +0.03(+0.43%)
May 05, 2017 7.281 7.419 7.207 7.398 346,787 +0.16(+2.19%)
May 04, 2017 7.265 7.313 7.223 7.239 158,770 -0.03(-0.36%)
May 03, 2017 7.165 7.297 7.139 7.265 192,617 +0.12(+1.70%)
May 02, 2017 7.181 7.289 7.123 7.144 101,501 -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.