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

Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 9.882 9.882 9.643 9.781 110,621 -0.01(-0.15%)
Sep 29, 2021 9.759 9.853 9.665 9.795 34,232 +0.02(+0.22%)
Sep 28, 2021 9.679 9.824 9.658 9.774 51,347 +0.04(+0.37%)
Sep 27, 2021 9.839 9.933 9.726 9.737 149,684 -0.04(-0.44%)
Sep 24, 2021 9.730 9.861 9.730 9.781 53,123 -0.02(-0.22%)
Sep 23, 2021 9.578 9.853 9.546 9.803 69,656 +0.18(+1.88%)
Sep 22, 2021 9.716 9.788 9.607 9.621 89,974 -0.04(-0.45%)
Sep 21, 2021 9.759 9.774 9.636 9.665 85,946 +0.01(+0.15%)
Sep 20, 2021 9.701 9.745 9.596 9.650 103,687 -0.17(-1.77%)
Sep 17, 2021 9.868 9.962 9.687 9.824 543,234 -0.02(-0.22%)
Sep 16, 2021 9.897 9.949 9.752 9.846 40,594 -0.04(-0.44%)
Sep 15, 2021 9.810 9.919 9.766 9.890 52,270 +0.05(+0.52%)
Sep 14, 2021 9.962 9.962 9.813 9.839 54,014 -0.06(-0.59%)
Sep 13, 2021 9.962 10.03 9.882 9.897 65,554 +0.01(+0.07%)
Sep 10, 2021 9.933 9.933 9.788 9.890 71,703 -0.05(-0.51%)
Sep 09, 2021 10.06 10.09 9.940 9.940 80,686 -0.12(-1.15%)
Sep 08, 2021 9.832 10.08 9.795 10.06 116,958 +0.24(+2.44%)
Sep 07, 2021 10.11 10.11 9.803 9.817 124,210 -0.25(-2.52%)
Sep 03, 2021 10.16 10.16 9.955 10.07 74,812 -0.04(-0.43%)
Sep 02, 2021 10.27 10.27 10.07 10.11 48,550 -0.12(-1.20%)
Sep 01, 2021 10.26 10.35 10.15 10.24 102,166 -0.01(-0.07%)
Aug 31, 2021 10.04 10.26 10.04 10.24 102,079 +0.19(+1.88%)
Aug 30, 2021 10.09 10.14 9.969 10.06 75,361 -0.01(-0.14%)
Aug 27, 2021 9.911 10.11 9.911 10.07 140,255 +0.18(+1.83%)
Aug 26, 2021 9.730 9.897 9.723 9.890 155,803 +0.12(+1.19%)
Aug 25, 2021 9.810 9.868 9.759 9.774 126,567 -0.01(-0.15%)
Aug 24, 2021 9.861 9.904 9.781 9.788 188,485 +0.01(+0.07%)
Aug 23, 2021 9.846 10.01 9.781 9.781 108,268 -0.03(-0.30%)
Aug 20, 2021 9.868 9.882 9.716 9.810 343,754 -0.13(-1.31%)
Aug 19, 2021 9.868 9.940 9.730 9.940 87,419 +0.01(+0.15%)
Aug 18, 2021 9.882 10.08 9.882 9.926 80,278 -0.04(-0.44%)
Aug 17, 2021 9.882 9.882 9.835 9.969 63,007 +0.04(+0.44%)
Aug 16, 2021 10.08 10.09 9.875 9.926 96,455 -0.19(-1.86%)
Aug 13, 2021 10.14 10.28 10.03 10.11 75,099 +0.00(+0.00%)
Aug 12, 2021 10.02 10.18 9.957 10.11 138,949 +0.18(+1.80%)
Aug 11, 2021 10.00 10.00 9.514 9.936 130,343 -0.06(-0.57%)
Aug 10, 2021 9.957 10.00 9.907 9.993 93,387 +0.13(+1.30%)
Aug 09, 2021 9.864 9.893 9.693 9.864 139,936 +0.05(+0.51%)
Aug 06, 2021 9.393 9.929 9.393 9.814 188,070 +0.49(+5.29%)
Aug 05, 2021 9.043 9.343 9.043 9.321 49,366 +0.26(+2.92%)
Aug 04, 2021 8.979 9.114 8.971 9.057 60,535 -0.02(-0.24%)
Aug 03, 2021 9.186 9.186 8.985 9.079 58,396 -0.06(-0.63%)
Aug 02, 2021 9.121 9.286 9.089 9.136 86,352 +0.08(+0.87%)
Jul 30, 2021 9.264 9.386 8.975 9.057 226,549 -0.26(-2.84%)
Jul 29, 2021 9.343 9.443 9.286 9.321 65,974 +0.01(+0.08%)
Jul 28, 2021 9.236 9.364 9.179 9.314 70,114 +0.03(+0.31%)
Jul 27, 2021 9.286 9.300 9.229 9.286 51,999 -0.07(-0.76%)
Jul 26, 2021 9.300 9.407 9.286 9.357 42,036 +0.12(+1.31%)
Jul 23, 2021 9.236 9.286 9.157 9.236 45,277 +0.00(+0.00%)
Jul 22, 2021 9.400 9.407 9.221 9.236 50,753 -0.21(-2.27%)
Jul 21, 2021 9.321 9.543 9.321 9.450 66,972 +0.11(+1.22%)
Jul 20, 2021 9.229 9.464 9.171 9.336 140,554 +0.19(+2.03%)
Jul 19, 2021 9.364 9.364 9.064 9.150 138,793 -0.25(-2.66%)
Jul 16, 2021 9.336 9.482 9.329 9.400 100,662 +0.05(+0.53%)
Jul 15, 2021 9.086 9.357 9.057 9.350 108,381 +0.25(+2.75%)
Jul 14, 2021 9.150 9.207 9.043 9.100 79,477 -0.01(-0.08%)
Jul 13, 2021 9.371 9.371 9.107 9.107 43,189 -0.25(-2.67%)
Jul 12, 2021 9.286 9.400 9.229 9.357 42,605 +0.11(+1.16%)
Jul 09, 2021 9.143 9.286 9.143 9.250 70,212 +0.19(+2.13%)
Jul 08, 2021 9.136 9.221 8.986 9.057 82,087 -0.19(-2.01%)
Jul 07, 2021 9.350 9.350 9.200 9.243 55,665 -0.06(-0.69%)
Jul 06, 2021 9.414 9.414 9.214 9.307 72,509 -0.07(-0.76%)
Jul 02, 2021 9.286 9.414 9.207 9.379 82,816 +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.