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

Great Ajax Corp (NY: AJX )

3.490 +0.050 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 7.427 7.487 7.187 7.187 74,311 -0.27(-3.57%)
Feb 27, 2023 7.504 7.547 7.422 7.453 40,671 -0.02(-0.23%)
Feb 24, 2023 7.444 7.487 7.247 7.470 58,158 +0.03(+0.35%)
Feb 23, 2023 7.564 7.615 7.281 7.444 156,343 -0.06(-0.80%)
Feb 22, 2023 7.590 7.659 7.504 7.504 83,745 -0.03(-0.45%)
Feb 21, 2023 7.727 7.727 7.487 7.538 98,177 -0.27(-3.41%)
Feb 17, 2023 7.616 7.821 7.607 7.804 74,655 +0.16(+2.13%)
Feb 16, 2023 7.607 7.676 7.461 7.641 74,655 +0.01(+0.11%)
Feb 15, 2023 7.598 7.650 7.547 7.633 25,318 -0.03(-0.45%)
Feb 14, 2023 7.684 7.727 7.556 7.667 60,622 -0.09(-1.11%)
Feb 13, 2023 7.538 7.753 7.538 7.753 33,470 +0.17(+2.26%)
Feb 10, 2023 7.461 7.581 7.393 7.581 92,571 +0.09(+1.26%)
Feb 09, 2023 7.521 7.624 7.436 7.487 108,205 +0.02(+0.23%)
Feb 08, 2023 7.307 7.513 7.264 7.470 68,758 +0.14(+1.87%)
Feb 07, 2023 7.410 7.478 7.290 7.333 79,688 -0.07(-0.93%)
Feb 06, 2023 7.444 7.538 7.376 7.401 65,614 -0.12(-1.60%)
Feb 03, 2023 7.590 7.607 7.521 7.521 43,121 -0.14(-1.79%)
Feb 02, 2023 7.547 7.924 7.487 7.659 129,211 +0.11(+1.48%)
Feb 01, 2023 7.513 7.620 7.470 7.547 130,063 +0.03(+0.34%)
Jan 31, 2023 7.376 7.556 7.367 7.521 62,898 +0.15(+1.98%)
Jan 30, 2023 7.470 7.487 7.367 7.376 46,330 -0.09(-1.15%)
Jan 27, 2023 7.341 7.504 7.273 7.461 63,433 +0.05(+0.69%)
Jan 26, 2023 7.564 7.598 7.350 7.410 68,465 -0.09(-1.26%)
Jan 25, 2023 7.376 7.504 7.376 7.504 42,060 +0.03(+0.46%)
Jan 24, 2023 7.590 7.659 7.470 7.470 40,976 -0.08(-1.02%)
Jan 23, 2023 7.418 7.667 7.393 7.547 86,971 +0.04(+0.57%)
Jan 20, 2023 7.436 7.504 7.376 7.504 67,834 +0.09(+1.27%)
Jan 19, 2023 7.410 7.530 7.327 7.410 75,521 -0.05(-0.69%)
Jan 18, 2023 7.496 7.616 7.178 7.461 60,145 -0.03(-0.34%)
Jan 17, 2023 7.376 7.504 7.358 7.487 60,521 +0.13(+1.75%)
Jan 13, 2023 7.187 7.358 7.161 7.358 41,077 +0.20(+2.75%)
Jan 12, 2023 7.041 7.204 6.964 7.161 85,435 +0.16(+2.33%)
Jan 11, 2023 6.904 7.032 6.904 6.998 71,286 +0.11(+1.62%)
Jan 10, 2023 6.689 6.912 6.647 6.887 71,992 +0.15(+2.29%)
Jan 09, 2023 6.767 6.844 6.707 6.732 49,820 +0.04(+0.64%)
Jan 06, 2023 6.526 6.706 6.484 6.689 43,398 +0.24(+3.72%)
Jan 05, 2023 6.544 6.569 6.440 6.449 25,688 -0.09(-1.31%)
Jan 04, 2023 6.398 6.588 6.364 6.535 116,670 +0.24(+3.81%)
Jan 03, 2023 6.295 6.415 6.269 6.295 45,150 +0.08(+1.24%)
Dec 30, 2022 6.158 6.269 6.089 6.218 88,338 +0.02(+0.28%)
Dec 29, 2022 6.175 6.286 6.098 6.201 106,240 +0.09(+1.40%)
Dec 28, 2022 6.192 6.209 6.020 6.115 124,252 -0.04(-0.70%)
Dec 27, 2022 6.192 6.235 6.055 6.158 119,670 -0.06(-0.97%)
Dec 23, 2022 6.226 6.321 6.115 6.218 105,769 +0.00(+0.00%)
Dec 22, 2022 6.226 6.252 6.106 6.218 85,190 -0.08(-1.23%)
Dec 21, 2022 6.286 6.364 6.261 6.295 62,052 +0.06(+0.96%)
Dec 20, 2022 6.243 6.346 6.218 6.235 60,521 -0.03(-0.41%)
Dec 19, 2022 6.338 6.415 6.252 6.261 87,683 -0.06(-0.95%)
Dec 16, 2022 6.424 6.424 6.286 6.321 141,337 -0.10(-1.60%)
Dec 15, 2022 6.449 6.475 6.381 6.424 67,146 -0.06(-0.93%)
Dec 14, 2022 6.458 6.518 6.414 6.484 143,841 +0.03(+0.53%)
Dec 13, 2022 6.475 6.582 6.449 6.449 78,433 +0.00(+0.00%)
Dec 12, 2022 6.484 6.492 6.406 6.449 138,049 -0.04(-0.66%)
Dec 09, 2022 6.458 6.518 6.432 6.492 32,028 +0.03(+0.40%)
Dec 08, 2022 6.501 6.501 6.433 6.466 87,697 +0.00(+0.00%)
Dec 07, 2022 6.449 6.501 6.432 6.466 40,164 -0.02(-0.26%)
Dec 06, 2022 6.552 6.552 6.441 6.484 74,241 -0.04(-0.66%)
Dec 05, 2022 6.681 6.718 6.509 6.526 83,977 -0.19(-2.81%)
Dec 02, 2022 6.689 6.733 6.672 6.715 46,007 -0.04(-0.63%)
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.