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 (%)
Apr 28, 2023 5.775 5.891 5.775 5.865 79,647 +0.05(+0.92%)
Apr 27, 2023 5.731 5.811 5.709 5.811 67,577 +0.12(+2.19%)
Apr 26, 2023 5.784 5.829 5.624 5.686 94,736 -0.12(-2.15%)
Apr 25, 2023 5.918 5.970 5.802 5.811 37,059 -0.15(-2.54%)
Apr 24, 2023 6.034 6.095 5.882 5.963 41,105 -0.02(-0.30%)
Apr 21, 2023 5.989 5.998 5.865 5.980 63,181 +0.01(+0.15%)
Apr 20, 2023 6.007 6.176 5.963 5.971 37,712 -0.02(-0.30%)
Apr 19, 2023 5.989 6.043 5.918 5.989 92,363 +0.02(+0.30%)
Apr 18, 2023 6.061 6.099 5.971 5.971 66,153 -0.09(-1.47%)
Apr 17, 2023 5.963 6.096 5.900 6.061 81,265 +0.09(+1.49%)
Apr 14, 2023 6.105 6.105 5.918 5.971 61,850 -0.12(-1.90%)
Apr 13, 2023 6.070 6.087 5.936 6.087 49,419 +0.01(+0.15%)
Apr 12, 2023 6.096 6.105 5.963 6.078 62,584 +0.06(+1.04%)
Apr 11, 2023 6.025 6.096 5.910 6.016 75,493 +0.04(+0.75%)
Apr 10, 2023 6.034 6.043 5.767 5.971 73,990 -0.06(-1.03%)
Apr 06, 2023 6.114 6.114 5.998 6.034 24,166 -0.07(-1.17%)
Apr 05, 2023 6.025 6.105 5.980 6.105 47,161 +0.10(+1.63%)
Apr 04, 2023 6.052 6.052 5.940 6.007 55,118 +0.00(+0.00%)
Apr 03, 2023 5.891 6.068 5.888 6.007 83,847 +0.14(+2.43%)
Mar 31, 2023 5.758 5.891 5.722 5.865 83,969 +0.17(+2.97%)
Mar 30, 2023 5.740 5.749 5.633 5.695 81,505 +0.00(+0.00%)
Mar 29, 2023 5.767 5.767 5.659 5.695 68,997 -0.02(-0.31%)
Mar 28, 2023 5.731 5.811 5.633 5.713 152,579 -0.04(-0.62%)
Mar 27, 2023 5.838 5.900 5.651 5.749 62,603 +0.02(+0.31%)
Mar 24, 2023 5.570 5.731 5.490 5.731 107,049 +0.15(+2.72%)
Mar 23, 2023 5.624 5.668 5.570 5.579 102,166 -0.01(-0.16%)
Mar 22, 2023 5.704 5.758 5.588 5.588 71,942 -0.10(-1.72%)
Mar 21, 2023 5.544 5.740 5.544 5.686 122,732 +0.23(+4.25%)
Mar 20, 2023 5.276 5.499 5.276 5.455 204,514 +0.16(+3.03%)
Mar 17, 2023 5.668 5.723 5.267 5.294 212,512 -0.37(-6.60%)
Mar 16, 2023 5.588 5.722 5.535 5.668 203,294 -0.07(-1.24%)
Mar 15, 2023 5.834 5.903 5.628 5.740 239,757 -0.14(-2.34%)
Mar 14, 2023 5.911 6.023 5.843 5.877 343,520 +0.15(+2.70%)
Mar 13, 2023 5.989 5.989 5.603 5.723 278,374 -0.29(-4.85%)
Mar 10, 2023 6.160 6.212 6.006 6.014 181,321 -0.12(-1.96%)
Mar 09, 2023 6.297 6.319 6.092 6.134 162,188 -0.14(-2.19%)
Mar 08, 2023 6.323 6.366 6.164 6.272 124,810 -0.03(-0.54%)
Mar 07, 2023 6.478 6.563 6.272 6.306 132,341 -0.22(-3.42%)
Mar 06, 2023 6.649 6.692 6.521 6.529 157,852 -0.07(-1.04%)
Mar 03, 2023 7.035 7.035 6.593 6.598 371,292 -0.54(-7.57%)
Mar 02, 2023 7.010 7.207 6.907 7.138 59,807 +0.03(+0.48%)
Mar 01, 2023 7.147 7.198 7.027 7.104 51,638 -0.09(-1.19%)
Feb 28, 2023 7.430 7.490 7.190 7.190 74,281 -0.27(-3.57%)
Feb 27, 2023 7.507 7.550 7.425 7.456 40,655 -0.02(-0.23%)
Feb 24, 2023 7.447 7.490 7.250 7.473 58,135 +0.03(+0.35%)
Feb 23, 2023 7.567 7.619 7.284 7.447 156,280 -0.06(-0.80%)
Feb 22, 2023 7.593 7.662 7.507 7.507 83,712 -0.03(-0.46%)
Feb 21, 2023 7.730 7.730 7.490 7.542 98,138 -0.27(-3.41%)
Feb 17, 2023 7.619 7.825 7.610 7.807 74,625 +0.16(+2.13%)
Feb 16, 2023 7.610 7.679 7.464 7.644 74,625 +0.01(+0.11%)
Feb 15, 2023 7.602 7.653 7.550 7.636 25,308 -0.03(-0.45%)
Feb 14, 2023 7.687 7.730 7.559 7.670 60,598 -0.09(-1.11%)
Feb 13, 2023 7.542 7.756 7.542 7.756 33,457 +0.17(+2.26%)
Feb 10, 2023 7.464 7.584 7.396 7.584 92,534 +0.09(+1.26%)
Feb 09, 2023 7.524 7.627 7.439 7.490 108,162 +0.02(+0.23%)
Feb 08, 2023 7.310 7.516 7.267 7.473 68,731 +0.14(+1.87%)
Feb 07, 2023 7.413 7.481 7.293 7.336 79,656 -0.07(-0.93%)
Feb 06, 2023 7.447 7.542 7.378 7.404 65,587 -0.12(-1.60%)
Feb 03, 2023 7.593 7.610 7.524 7.524 43,104 -0.14(-1.79%)
Feb 02, 2023 7.550 7.928 7.490 7.662 129,159 +0.11(+1.48%)
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.