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

Great Ajax Corp (NY: AJX )

3.520 -0.080 (-2.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Sep 30, 2021 9.886 9.886 9.647 9.785 110,576 -0.01(-0.15%)
Sep 29, 2021 9.763 9.857 9.669 9.799 34,218 +0.02(+0.22%)
Sep 28, 2021 9.683 9.828 9.661 9.777 51,326 +0.04(+0.37%)
Sep 27, 2021 9.843 9.937 9.730 9.741 149,624 -0.04(-0.44%)
Sep 24, 2021 9.734 9.865 9.734 9.785 53,102 -0.02(-0.22%)
Sep 23, 2021 9.582 9.857 9.549 9.807 69,628 +0.18(+1.88%)
Sep 22, 2021 9.719 9.792 9.611 9.625 89,937 -0.04(-0.45%)
Sep 21, 2021 9.763 9.777 9.640 9.669 85,912 +0.01(+0.15%)
Sep 20, 2021 9.705 9.748 9.600 9.654 103,646 -0.17(-1.77%)
Sep 17, 2021 9.872 9.966 9.690 9.828 543,016 -0.02(-0.22%)
Sep 16, 2021 9.901 9.953 9.756 9.850 40,578 -0.04(-0.44%)
Sep 15, 2021 9.814 9.923 9.770 9.894 52,249 +0.05(+0.52%)
Sep 14, 2021 9.966 9.966 9.817 9.843 53,993 -0.06(-0.59%)
Sep 13, 2021 9.966 10.04 9.886 9.901 65,528 +0.01(+0.07%)
Sep 10, 2021 9.937 9.937 9.792 9.894 71,674 -0.05(-0.51%)
Sep 09, 2021 10.07 10.09 9.944 9.944 80,653 -0.12(-1.15%)
Sep 08, 2021 9.836 10.08 9.799 10.06 116,911 +0.24(+2.44%)
Sep 07, 2021 10.11 10.12 9.807 9.821 124,160 -0.25(-2.52%)
Sep 03, 2021 10.16 10.16 9.959 10.07 74,782 -0.04(-0.43%)
Sep 02, 2021 10.28 10.28 10.08 10.12 48,530 -0.12(-1.20%)
Sep 01, 2021 10.26 10.35 10.15 10.24 102,125 -0.01(-0.07%)
Aug 31, 2021 10.05 10.27 10.05 10.25 102,038 +0.19(+1.87%)
Aug 30, 2021 10.10 10.15 9.973 10.06 75,330 -0.01(-0.14%)
Aug 27, 2021 9.915 10.12 9.915 10.07 140,198 +0.18(+1.83%)
Aug 26, 2021 9.734 9.901 9.727 9.894 155,740 +0.12(+1.19%)
Aug 25, 2021 9.814 9.872 9.763 9.777 126,516 -0.01(-0.15%)
Aug 24, 2021 9.865 9.908 9.785 9.792 188,409 +0.01(+0.07%)
Aug 23, 2021 9.850 10.01 9.785 9.785 108,224 -0.03(-0.30%)
Aug 20, 2021 9.872 9.886 9.719 9.814 343,617 -0.13(-1.31%)
Aug 19, 2021 9.872 9.944 9.734 9.944 87,384 +0.01(+0.15%)
Aug 18, 2021 9.886 10.08 9.886 9.930 80,245 -0.04(-0.44%)
Aug 17, 2021 9.886 9.886 9.839 9.973 62,982 +0.04(+0.44%)
Aug 16, 2021 10.08 10.10 9.879 9.930 96,416 -0.19(-1.86%)
Aug 13, 2021 10.14 10.29 10.03 10.12 75,068 +0.00(+0.00%)
Aug 12, 2021 10.03 10.18 9.961 10.12 138,893 +0.18(+1.80%)
Aug 11, 2021 10.00 10.00 9.518 9.940 130,291 -0.06(-0.57%)
Aug 10, 2021 9.961 10.00 9.911 9.997 93,350 +0.13(+1.30%)
Aug 09, 2021 9.868 9.897 9.697 9.868 139,880 +0.05(+0.51%)
Aug 06, 2021 9.397 9.933 9.397 9.818 187,995 +0.49(+5.29%)
Aug 05, 2021 9.047 9.347 9.047 9.325 49,346 +0.26(+2.92%)
Aug 04, 2021 8.982 9.118 8.975 9.061 60,511 -0.02(-0.24%)
Aug 03, 2021 9.189 9.189 8.989 9.082 58,373 -0.06(-0.63%)
Aug 02, 2021 9.125 9.289 9.093 9.139 86,318 +0.08(+0.87%)
Jul 30, 2021 9.268 9.390 8.979 9.061 226,458 -0.26(-2.84%)
Jul 29, 2021 9.347 9.447 9.289 9.325 65,948 +0.01(+0.08%)
Jul 28, 2021 9.239 9.368 9.182 9.318 70,086 +0.03(+0.31%)
Jul 27, 2021 9.289 9.304 9.232 9.289 51,979 -0.07(-0.76%)
Jul 26, 2021 9.304 9.411 9.289 9.361 42,019 +0.12(+1.31%)
Jul 23, 2021 9.239 9.289 9.161 9.239 45,258 +0.00(+0.00%)
Jul 22, 2021 9.404 9.411 9.225 9.239 50,733 -0.21(-2.27%)
Jul 21, 2021 9.325 9.547 9.325 9.454 66,945 +0.11(+1.22%)
Jul 20, 2021 9.232 9.468 9.175 9.340 140,498 +0.19(+2.03%)
Jul 19, 2021 9.368 9.368 9.068 9.154 138,738 -0.25(-2.66%)
Jul 16, 2021 9.340 9.486 9.332 9.404 100,621 +0.05(+0.53%)
Jul 15, 2021 9.089 9.361 9.061 9.354 108,338 +0.25(+2.75%)
Jul 14, 2021 9.154 9.211 9.047 9.104 79,445 -0.01(-0.08%)
Jul 13, 2021 9.375 9.375 9.111 9.111 43,172 -0.25(-2.67%)
Jul 12, 2021 9.289 9.404 9.232 9.361 42,588 +0.11(+1.16%)
Jul 09, 2021 9.147 9.289 9.147 9.254 70,184 +0.19(+2.13%)
Jul 08, 2021 9.139 9.225 8.989 9.061 82,054 -0.19(-2.01%)
Jul 07, 2021 9.354 9.354 9.204 9.247 55,642 -0.06(-0.69%)
Jul 06, 2021 9.418 9.418 9.218 9.311 72,480 -0.07(-0.76%)
Jul 02, 2021 9.289 9.418 9.211 9.382 82,783 +0.00(+0.00%)
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.