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: 7:00 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 (%)
Dec 31, 2020 7.263 7.263 7.263 132,707 +0.04(+0.58%)
Dec 30, 2020 7.089 7.249 7.089 7.221 132,707 +0.09(+1.27%)
Dec 29, 2020 7.117 7.214 6.978 7.131 154,001 +0.01(+0.10%)
Dec 28, 2020 7.159 7.395 7.117 7.124 96,197 -0.07(-0.97%)
Dec 24, 2020 7.270 7.270 7.103 7.193 16,706 -0.03(-0.48%)
Dec 23, 2020 7.145 7.339 7.082 7.228 72,360 +0.07(+0.97%)
Dec 22, 2020 7.180 7.221 7.048 7.159 123,100 +0.03(+0.49%)
Dec 21, 2020 7.006 7.138 6.946 7.124 135,177 +0.08(+1.08%)
Dec 18, 2020 7.388 7.436 7.048 7.048 268,598 -0.32(-4.34%)
Dec 17, 2020 7.263 7.421 7.193 7.367 146,142 +0.14(+1.92%)
Dec 16, 2020 7.339 7.377 7.186 7.228 126,526 -0.12(-1.61%)
Dec 15, 2020 7.228 7.374 7.207 7.346 68,803 +0.15(+2.03%)
Dec 14, 2020 7.291 7.395 7.166 7.200 94,767 -0.06(-0.86%)
Dec 11, 2020 7.284 7.395 7.207 7.263 83,244 -0.06(-0.85%)
Dec 10, 2020 7.436 7.436 7.207 7.325 79,018 -0.11(-1.49%)
Dec 09, 2020 7.429 7.464 7.298 7.436 100,718 +0.09(+1.23%)
Dec 08, 2020 7.242 7.402 7.207 7.346 72,285 +0.09(+1.24%)
Dec 07, 2020 7.346 7.346 7.124 7.256 63,769 -0.07(-0.95%)
Dec 04, 2020 7.075 7.339 7.059 7.325 82,235 +0.31(+4.46%)
Dec 03, 2020 7.006 7.186 6.964 7.013 55,010 +0.03(+0.50%)
Dec 02, 2020 6.902 6.985 6.860 6.978 40,158 +0.08(+1.11%)
Dec 01, 2020 6.950 7.068 6.846 6.902 126,456 +0.01(+0.20%)
Nov 30, 2020 7.138 7.138 6.812 6.888 131,404 -0.24(-3.31%)
Nov 27, 2020 7.089 7.124 6.978 7.124 60,200 +0.05(+0.69%)
Nov 25, 2020 7.075 7.228 7.006 7.075 93,901 -0.07(-0.97%)
Nov 24, 2020 6.784 7.152 6.784 7.145 139,782 +0.35(+5.11%)
Nov 23, 2020 6.846 7.020 6.777 6.798 125,949 -0.01(-0.10%)
Nov 20, 2020 6.728 6.805 6.693 6.805 93,181 +0.01(+0.20%)
Nov 19, 2020 6.763 6.818 6.669 6.791 108,760 +0.03(+0.41%)
Nov 18, 2020 6.860 6.992 6.756 6.763 108,879 -0.08(-1.12%)
Nov 17, 2020 6.749 6.936 6.687 6.839 82,025 +0.01(+0.10%)
Nov 16, 2020 6.756 6.888 6.702 6.832 104,566 +0.17(+2.61%)
Nov 13, 2020 6.430 6.687 6.395 6.659 87,708 +0.32(+5.04%)
Nov 12, 2020 6.339 6.442 6.183 6.339 183,403 -0.10(-1.48%)
Nov 11, 2020 6.469 6.469 6.251 6.435 228,845 -0.03(-0.53%)
Nov 10, 2020 6.114 6.503 6.033 6.469 217,195 +0.41(+6.75%)
Nov 09, 2020 5.862 6.176 5.712 6.060 288,723 +0.46(+8.15%)
Nov 06, 2020 5.474 5.630 5.437 5.603 319,371 +0.17(+3.14%)
Nov 05, 2020 5.378 5.484 5.378 5.433 180,642 +0.04(+0.76%)
Nov 04, 2020 5.405 5.501 5.269 5.392 91,226 -0.08(-1.49%)
Nov 03, 2020 5.426 5.538 5.390 5.474 98,402 +0.12(+2.16%)
Nov 02, 2020 5.290 5.405 5.270 5.358 121,692 +0.12(+2.34%)
Oct 30, 2020 5.235 5.296 5.160 5.235 134,819 -0.01(-0.13%)
Oct 29, 2020 5.290 5.371 5.181 5.242 119,468 -0.08(-1.54%)
Oct 28, 2020 5.310 5.371 5.215 5.324 188,188 -0.07(-1.39%)
Oct 27, 2020 5.433 5.501 5.365 5.399 146,674 -0.04(-0.75%)
Oct 26, 2020 5.528 5.528 5.310 5.440 146,460 -0.12(-2.21%)
Oct 23, 2020 5.453 5.630 5.446 5.562 159,758 +0.12(+2.26%)
Oct 22, 2020 5.521 5.562 5.405 5.440 169,357 -0.05(-0.87%)
Oct 21, 2020 5.555 5.562 5.467 5.487 89,843 -0.07(-1.35%)
Oct 20, 2020 5.576 5.625 5.535 5.562 72,582 +0.05(+0.87%)
Oct 19, 2020 5.644 5.658 5.494 5.515 94,582 -0.13(-2.29%)
Oct 16, 2020 5.712 5.753 5.623 5.644 71,737 -0.07(-1.31%)
Oct 15, 2020 5.651 5.794 5.596 5.719 141,799 +0.06(+1.08%)
Oct 14, 2020 5.801 5.828 5.624 5.658 196,465 -0.16(-2.70%)
Oct 13, 2020 5.733 5.855 5.705 5.814 133,104 +0.01(+0.23%)
Oct 12, 2020 5.869 5.896 5.760 5.801 143,008 -0.08(-1.39%)
Oct 09, 2020 5.999 5.999 5.869 5.883 176,042 -0.04(-0.69%)
Oct 08, 2020 5.828 5.969 5.800 5.924 135,960 +0.10(+1.64%)
Oct 07, 2020 5.780 5.924 5.705 5.828 303,382 +0.09(+1.54%)
Oct 06, 2020 5.753 5.985 5.726 5.740 164,780 +0.01(+0.24%)
Oct 05, 2020 5.883 6.026 5.644 5.726 410,228 -0.22(-3.67%)
Oct 02, 2020 5.733 6.033 5.704 5.944 182,351 +0.02(+0.35%)
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.