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

Great Ajax Corp (NY: AJX )

3.540 -0.120 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2019 8.709 8.709 8.538 8.703 195,609 +0.03(+0.29%)
Mar 28, 2019 8.652 8.678 8.608 8.678 57,377 +0.04(+0.44%)
Mar 27, 2019 8.608 8.659 8.595 8.640 48,719 +0.03(+0.37%)
Mar 26, 2019 8.500 8.627 8.500 8.608 75,532 +0.10(+1.19%)
Mar 25, 2019 8.431 8.551 8.424 8.507 54,830 +0.05(+0.60%)
Mar 22, 2019 8.551 8.629 8.443 8.456 158,192 -0.13(-1.48%)
Mar 21, 2019 8.526 8.652 8.526 8.583 51,115 +0.03(+0.37%)
Mar 20, 2019 8.519 8.608 8.462 8.551 120,931 +0.00(+0.00%)
Mar 19, 2019 8.564 8.564 8.494 8.551 65,128 -0.01(-0.07%)
Mar 18, 2019 8.507 8.589 8.507 8.557 39,465 +0.03(+0.30%)
Mar 15, 2019 8.500 8.576 8.494 8.532 140,825 +0.01(+0.15%)
Mar 14, 2019 8.538 8.576 8.475 8.519 156,340 +0.03(+0.30%)
Mar 13, 2019 8.414 8.519 8.414 8.494 161,965 +0.09(+1.03%)
Mar 12, 2019 8.420 8.482 8.395 8.407 176,806 -0.01(-0.07%)
Mar 11, 2019 8.302 8.463 8.302 8.414 62,446 +0.11(+1.34%)
Mar 08, 2019 8.240 8.380 8.240 8.302 54,150 +0.04(+0.52%)
Mar 07, 2019 8.290 8.376 8.259 8.259 90,384 -0.02(-0.30%)
Mar 06, 2019 8.228 8.358 8.228 8.284 85,886 +0.03(+0.37%)
Mar 05, 2019 8.277 8.277 8.197 8.253 18,183 -0.01(-0.15%)
Mar 04, 2019 8.265 8.296 8.199 8.265 33,872 -0.02(-0.22%)
Mar 01, 2019 8.203 8.345 8.104 8.284 78,074 +0.10(+1.21%)
Feb 28, 2019 8.148 8.240 8.122 8.185 69,641 +0.04(+0.46%)
Feb 27, 2019 8.055 8.154 7.968 8.148 47,877 +0.07(+0.84%)
Feb 26, 2019 8.117 8.117 8.073 8.079 139,270 -0.03(-0.38%)
Feb 25, 2019 8.067 8.135 8.064 8.110 44,403 +0.03(+0.38%)
Feb 22, 2019 8.092 8.129 8.067 8.079 70,476 +0.02(+0.23%)
Feb 21, 2019 7.968 8.098 7.919 8.061 54,069 +0.12(+1.48%)
Feb 20, 2019 8.073 8.073 7.937 7.943 52,846 -0.12(-1.46%)
Feb 19, 2019 7.956 8.067 7.956 8.061 60,471 +0.08(+1.01%)
Feb 15, 2019 7.919 8.073 7.888 7.981 139,822 +0.06(+0.70%)
Feb 14, 2019 7.937 7.999 7.900 7.925 74,986 -0.09(-1.08%)
Feb 13, 2019 8.067 8.104 7.987 8.011 36,531 -0.09(-1.14%)
Feb 12, 2019 8.154 8.157 8.098 8.104 35,560 -0.05(-0.61%)
Feb 11, 2019 8.129 8.166 8.079 8.154 32,383 -0.01(-0.08%)
Feb 08, 2019 8.092 8.172 8.079 8.160 32,167 +0.06(+0.69%)
Feb 07, 2019 8.166 8.178 8.086 8.104 50,644 -0.06(-0.68%)
Feb 06, 2019 8.160 8.160 8.104 8.160 21,443 -0.01(-0.15%)
Feb 05, 2019 8.086 8.191 8.086 8.172 69,417 +0.06(+0.69%)
Feb 04, 2019 8.018 8.129 8.005 8.117 29,637 +0.11(+1.39%)
Feb 01, 2019 7.999 8.018 7.931 8.005 23,276 +0.02(+0.23%)
Jan 31, 2019 7.931 8.005 7.894 7.987 39,916 +0.04(+0.55%)
Jan 30, 2019 7.962 7.993 7.900 7.943 60,991 +0.01(+0.08%)
Jan 29, 2019 7.943 7.974 7.894 7.937 23,810 -0.01(-0.16%)
Jan 28, 2019 7.931 8.024 7.900 7.950 52,770 -0.04(-0.46%)
Jan 25, 2019 7.937 8.018 7.937 7.987 22,145 +0.07(+0.94%)
Jan 24, 2019 7.851 7.912 7.838 7.912 28,056 +0.05(+0.63%)
Jan 23, 2019 7.770 7.863 7.770 7.863 21,008 +0.06(+0.79%)
Jan 22, 2019 7.838 7.857 7.739 7.801 48,300 -0.04(-0.55%)
Jan 18, 2019 7.900 7.943 7.844 7.844 29,580 -0.06(-0.70%)
Jan 17, 2019 7.826 7.937 7.776 7.900 124,436 +0.04(+0.55%)
Jan 16, 2019 7.801 7.863 7.801 7.857 31,588 +0.07(+0.87%)
Jan 15, 2019 7.807 7.838 7.770 7.789 17,611 -0.02(-0.32%)
Jan 14, 2019 7.789 7.925 7.789 7.813 72,235 -0.04(-0.47%)
Jan 11, 2019 7.826 7.888 7.801 7.851 41,543 -0.01(-0.16%)
Jan 10, 2019 7.801 7.888 7.795 7.863 49,539 -0.03(-0.39%)
Jan 09, 2019 7.740 7.894 7.647 7.894 117,841 +0.16(+2.07%)
Jan 08, 2019 7.678 7.795 7.653 7.734 58,304 +0.08(+1.05%)
Jan 07, 2019 7.549 7.678 7.506 7.653 156,240 +0.10(+1.39%)
Jan 04, 2019 7.542 7.641 7.506 7.549 146,377 +0.04(+0.57%)
Jan 03, 2019 7.561 7.610 7.487 7.506 63,352 -0.06(-0.73%)
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.