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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 28, 2018 7.447 7.459 7.307 7.307 68,593 -0.13(-1.74%)
Feb 27, 2018 7.532 7.554 7.386 7.436 60,100 -0.10(-1.34%)
Feb 26, 2018 7.464 7.543 7.404 7.538 56,354 +0.08(+1.13%)
Feb 23, 2018 7.369 7.487 7.341 7.453 55,634 +0.12(+1.69%)
Feb 22, 2018 7.380 7.425 7.295 7.329 36,836 -0.01(-0.15%)
Feb 21, 2018 7.318 7.442 7.318 7.341 38,088 +0.05(+0.62%)
Feb 20, 2018 7.397 7.470 7.290 7.295 42,668 -0.14(-1.82%)
Feb 16, 2018 7.431 7.431 7.431 0 +0.01(+0.15%)
Feb 15, 2018 7.352 7.459 7.352 7.419 32,514 +0.08(+1.15%)
Feb 14, 2018 7.290 7.369 7.279 7.335 51,760 +0.02(+0.23%)
Feb 13, 2018 7.307 7.369 7.256 7.318 64,086 -0.02(-0.23%)
Feb 12, 2018 7.200 7.357 7.076 7.335 93,929 +0.14(+1.96%)
Feb 09, 2018 7.262 7.262 7.175 7.194 117,140 -0.05(-0.62%)
Feb 08, 2018 7.205 7.273 7.169 7.239 135,921 +0.06(+0.78%)
Feb 07, 2018 7.234 7.250 7.183 7.183 112,077 -0.05(-0.70%)
Feb 06, 2018 7.143 7.355 6.907 7.234 188,727 -0.10(-1.31%)
Feb 05, 2018 7.363 7.459 7.312 7.329 153,316 -0.09(-1.21%)
Feb 02, 2018 7.487 7.487 7.391 7.419 74,154 -0.10(-1.27%)
Feb 01, 2018 7.498 7.562 7.487 7.515 41,979 -0.01(-0.07%)
Jan 31, 2018 7.616 7.644 7.493 7.521 72,459 -0.11(-1.47%)
Jan 30, 2018 7.521 7.706 7.498 7.633 56,391 -0.01(-0.15%)
Jan 29, 2018 7.701 7.746 7.549 7.644 68,739 -0.06(-0.80%)
Jan 26, 2018 7.785 7.785 7.690 7.706 54,016 -0.05(-0.65%)
Jan 25, 2018 7.751 7.768 7.712 7.757 51,808 +0.01(+0.07%)
Jan 24, 2018 7.796 7.796 7.740 7.751 34,635 -0.03(-0.36%)
Jan 23, 2018 7.746 7.796 7.746 7.780 32,780 +0.02(+0.29%)
Jan 22, 2018 7.768 7.796 7.712 7.757 63,978 -0.02(-0.22%)
Jan 19, 2018 7.746 7.780 7.737 7.774 48,404 -0.01(-0.07%)
Jan 18, 2018 7.825 7.825 7.712 7.780 47,150 -0.02(-0.22%)
Jan 17, 2018 7.785 7.842 7.785 7.796 50,422 +0.05(+0.65%)
Jan 16, 2018 7.774 7.870 7.740 7.746 59,384 -0.02(-0.22%)
Jan 12, 2018 7.763 7.763 7.763 0 -0.04(-0.50%)
Jan 11, 2018 7.763 7.837 7.763 7.802 49,603 +0.03(+0.43%)
Jan 10, 2018 7.768 59,814 +0.03(+0.36%)
Jan 09, 2018 7.796 7.796 7.740 7.740 68,433 -0.06(-0.72%)
Jan 08, 2018 7.802 7.836 7.768 7.796 55,691 -0.01(-0.14%)
Jan 05, 2018 7.842 7.847 7.791 7.808 54,968 -0.01(-0.07%)
Jan 04, 2018 7.853 7.954 7.802 7.813 25,335 -0.01(-0.14%)
Jan 03, 2018 7.825 7.858 7.780 7.825 48,113 +0.00(+0.00%)
Jan 02, 2018 7.796 7.870 7.796 7.825 63,120 +0.05(+0.58%)
Dec 29, 2017 7.780 7.780 7.780 0 -0.12(-1.57%)
Dec 28, 2017 7.836 7.903 7.836 7.903 55,455 +0.06(+0.79%)
Dec 27, 2017 7.825 7.870 7.774 7.842 27,376 +0.03(+0.43%)
Dec 26, 2017 7.825 7.870 7.735 7.808 48,296 -0.02(-0.22%)
Dec 22, 2017 7.819 7.867 7.819 7.825 95,672 -0.01(-0.07%)
Dec 21, 2017 7.830 7.870 7.808 7.830 105,158 +0.03(+0.43%)
Dec 20, 2017 7.842 7.909 7.650 7.796 108,375 -0.06(-0.79%)
Dec 19, 2017 7.994 8.022 7.833 7.858 177,925 -0.14(-1.69%)
Dec 18, 2017 8.039 8.061 7.988 7.994 60,136 +0.00(+0.00%)
Dec 15, 2017 7.960 8.055 7.952 7.994 164,585 +0.04(+0.50%)
Dec 14, 2017 8.005 8.039 7.920 7.954 157,094 -0.05(-0.63%)
Dec 13, 2017 8.027 8.050 7.999 8.005 124,169 -0.03(-0.35%)
Dec 12, 2017 8.022 8.100 8.022 8.033 58,006 -0.01(-0.07%)
Dec 11, 2017 8.044 8.123 8.016 8.039 104,497 -0.05(-0.63%)
Dec 08, 2017 8.095 8.148 8.061 8.089 143,920 +0.00(+0.00%)
Dec 07, 2017 8.106 8.123 8.061 48,312 +0.00(+0.00%)
Dec 06, 2017 8.140 8.162 8.100 8.100 41,288 -0.01(-0.14%)
Dec 05, 2017 8.089 8.157 8.067 8.112 315,910 +0.02(+0.28%)
Dec 04, 2017 8.078 8.123 8.050 8.089 98,198 -0.01(-0.07%)
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.