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

Great Ajax Corp (NY: AJX )

3.410 -0.110 (-3.12%)
Official Closing Price Updated: 4:10 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 (%)
Nov 29, 2019 9.666 9.673 9.641 9.673 71,011 +0.02(+0.20%)
Nov 27, 2019 9.641 9.666 9.603 9.654 290,816 +0.03(+0.26%)
Nov 26, 2019 9.622 9.641 9.584 9.628 179,185 +0.01(+0.07%)
Nov 25, 2019 9.603 9.654 9.577 9.622 280,891 +0.02(+0.20%)
Nov 22, 2019 9.590 9.616 9.565 9.603 387,965 +0.04(+0.47%)
Nov 21, 2019 9.590 9.603 9.523 9.558 226,934 -0.03(-0.27%)
Nov 20, 2019 9.565 9.596 9.508 9.584 205,089 +0.02(+0.20%)
Nov 19, 2019 9.616 9.616 9.508 9.565 185,395 +0.01(+0.13%)
Nov 18, 2019 9.527 9.571 9.508 9.552 230,367 +0.00(+0.00%)
Nov 15, 2019 9.527 9.577 9.438 9.552 300,421 +0.06(+0.67%)
Nov 14, 2019 9.730 9.743 9.444 9.489 353,247 -0.13(-1.39%)
Nov 13, 2019 9.703 9.765 9.591 9.622 319,748 -0.10(-1.02%)
Nov 12, 2019 9.672 9.746 9.641 9.721 798,768 +0.07(+0.77%)
Nov 11, 2019 9.597 9.672 9.597 9.647 793,731 +0.06(+0.58%)
Nov 08, 2019 9.609 9.647 9.566 9.591 469,475 -0.01(-0.06%)
Nov 07, 2019 9.466 9.622 9.442 9.597 336,205 +0.15(+1.58%)
Nov 06, 2019 9.765 9.765 9.361 9.448 849,913 -0.32(-3.25%)
Nov 05, 2019 9.840 9.862 9.734 9.765 205,445 -0.07(-0.76%)
Nov 04, 2019 9.927 9.927 9.740 9.840 455,673 +0.02(+0.19%)
Nov 01, 2019 9.752 9.924 9.752 9.821 248,082 +0.09(+0.89%)
Oct 31, 2019 9.759 9.774 9.653 9.734 233,999 -0.04(-0.38%)
Oct 30, 2019 9.759 9.808 9.690 9.771 391,276 +0.01(+0.13%)
Oct 29, 2019 9.672 9.808 9.665 9.759 289,160 +0.08(+0.84%)
Oct 28, 2019 9.616 9.709 9.566 9.678 407,606 +0.12(+1.24%)
Oct 25, 2019 9.703 9.746 9.535 9.560 211,103 -0.14(-1.47%)
Oct 24, 2019 9.765 9.765 9.703 9.703 158,198 -0.03(-0.32%)
Oct 23, 2019 9.821 9.857 9.728 9.734 172,062 -0.05(-0.51%)
Oct 22, 2019 9.920 9.920 9.765 9.784 249,204 -0.12(-1.19%)
Oct 21, 2019 9.746 9.920 9.746 9.902 270,725 +0.20(+2.05%)
Oct 18, 2019 9.796 9.839 9.690 9.703 292,779 -0.12(-1.20%)
Oct 17, 2019 9.759 9.830 9.734 9.821 244,211 +0.08(+0.83%)
Oct 16, 2019 9.759 9.808 9.728 9.740 207,931 -0.01(-0.06%)
Oct 15, 2019 9.690 9.846 9.678 9.746 254,719 +0.10(+1.03%)
Oct 14, 2019 9.697 9.746 9.622 9.647 246,973 -0.05(-0.51%)
Oct 11, 2019 9.678 9.927 9.678 9.697 322,684 +0.06(+0.58%)
Oct 10, 2019 9.653 9.728 9.619 9.641 264,022 +0.00(+0.00%)
Oct 09, 2019 9.616 9.721 9.597 9.641 329,800 +0.07(+0.78%)
Oct 08, 2019 9.585 9.659 9.553 9.566 351,825 -0.02(-0.26%)
Oct 07, 2019 9.578 9.622 9.535 9.591 396,956 +0.04(+0.46%)
Oct 04, 2019 9.560 9.609 9.535 9.547 509,670 -0.01(-0.07%)
Oct 03, 2019 9.678 9.682 9.522 9.553 726,250 -0.09(-0.97%)
Oct 02, 2019 9.609 9.659 9.522 9.647 477,333 +0.12(+1.24%)
Oct 01, 2019 9.653 9.695 9.522 9.529 303,390 -0.11(-1.16%)
Sep 30, 2019 9.690 9.690 9.597 9.641 466,459 +0.14(+1.44%)
Sep 27, 2019 9.560 9.641 9.485 9.504 129,105 -0.06(-0.59%)
Sep 26, 2019 9.560 9.609 9.516 9.560 129,088 -0.02(-0.19%)
Sep 25, 2019 9.454 9.621 9.454 9.578 172,810 +0.12(+1.32%)
Sep 24, 2019 9.541 9.550 9.442 9.454 199,667 -0.07(-0.78%)
Sep 23, 2019 9.417 9.560 9.398 9.529 248,251 +0.14(+1.46%)
Sep 20, 2019 9.491 9.560 9.392 9.392 555,010 -0.06(-0.59%)
Sep 19, 2019 9.516 9.547 9.429 9.448 249,039 -0.04(-0.39%)
Sep 18, 2019 9.516 9.553 9.479 9.485 222,255 -0.04(-0.39%)
Sep 17, 2019 9.547 9.594 9.504 9.522 438,302 -0.01(-0.13%)
Sep 16, 2019 9.578 9.591 9.510 9.535 267,686 -0.04(-0.45%)
Sep 13, 2019 9.578 9.603 9.541 9.578 458,382 +0.02(+0.26%)
Sep 12, 2019 9.628 9.628 9.491 9.553 170,361 -0.04(-0.39%)
Sep 11, 2019 9.609 9.653 9.575 9.591 218,344 -0.02(-0.19%)
Sep 10, 2019 9.684 9.709 9.603 9.609 250,804 -0.06(-0.58%)
Sep 09, 2019 9.578 9.684 9.572 9.665 350,317 +0.09(+0.91%)
Sep 06, 2019 9.529 9.609 9.519 9.578 293,904 +0.06(+0.65%)
Sep 05, 2019 9.553 9.578 9.479 9.516 346,613 +0.04(+0.39%)
Sep 04, 2019 9.442 9.522 9.417 9.479 480,063 +0.12(+1.33%)
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.