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: 4:10 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 (%)
Oct 30, 2020 5.415 5.479 5.338 5.415 130,338 -0.01(-0.13%)
Oct 29, 2020 5.471 5.556 5.359 5.422 115,497 -0.08(-1.54%)
Oct 28, 2020 5.493 5.556 5.394 5.507 181,933 -0.08(-1.39%)
Oct 27, 2020 5.620 5.690 5.549 5.584 141,799 -0.04(-0.75%)
Oct 26, 2020 5.718 5.718 5.493 5.627 141,592 -0.13(-2.21%)
Oct 23, 2020 5.641 5.824 5.634 5.754 154,448 +0.13(+2.26%)
Oct 22, 2020 5.711 5.754 5.591 5.627 163,728 -0.05(-0.87%)
Oct 21, 2020 5.746 5.754 5.655 5.676 86,857 -0.08(-1.35%)
Oct 20, 2020 5.768 5.818 5.725 5.754 70,169 +0.05(+0.87%)
Oct 19, 2020 5.838 5.852 5.683 5.704 91,438 -0.13(-2.29%)
Oct 16, 2020 5.909 5.951 5.816 5.838 69,352 -0.08(-1.31%)
Oct 15, 2020 5.845 5.993 5.789 5.916 137,086 +0.06(+1.08%)
Oct 14, 2020 6.000 6.029 5.817 5.852 189,934 -0.16(-2.70%)
Oct 13, 2020 5.930 6.057 5.902 6.014 128,680 +0.01(+0.23%)
Oct 12, 2020 6.071 6.099 5.958 6.000 138,254 -0.08(-1.39%)
Oct 09, 2020 6.205 6.205 6.071 6.085 170,191 -0.04(-0.69%)
Oct 08, 2020 6.029 6.174 5.999 6.127 131,441 +0.10(+1.64%)
Oct 07, 2020 5.979 6.127 5.902 6.029 293,297 +0.09(+1.54%)
Oct 06, 2020 5.951 6.191 5.923 5.937 159,303 +0.01(+0.24%)
Oct 05, 2020 6.085 6.233 5.838 5.923 396,592 -0.23(-3.67%)
Oct 02, 2020 5.930 6.240 5.901 6.148 176,289 +0.02(+0.35%)
Oct 01, 2020 5.923 6.134 5.852 6.127 209,590 +0.28(+4.82%)
Sep 30, 2020 5.782 6.085 5.775 5.845 1,272,021 -0.01(-0.24%)
Sep 29, 2020 5.683 5.916 5.584 5.859 1,865,906 -0.11(-1.77%)
Sep 28, 2020 6.677 6.920 5.401 5.965 1,479,490 -0.61(-9.23%)
Sep 25, 2020 6.437 6.642 6.437 6.571 56,304 +0.08(+1.30%)
Sep 24, 2020 6.303 6.635 6.212 6.487 120,362 +0.18(+2.79%)
Sep 23, 2020 6.691 6.748 6.275 6.311 218,989 -0.38(-5.69%)
Sep 22, 2020 6.635 6.727 6.508 6.691 68,319 +0.08(+1.28%)
Sep 21, 2020 6.804 6.804 6.536 6.607 132,247 -0.25(-3.70%)
Sep 18, 2020 6.896 6.987 6.776 6.861 177,566 +0.04(+0.52%)
Sep 17, 2020 6.748 6.851 6.720 6.825 62,745 +0.03(+0.41%)
Sep 16, 2020 6.628 6.896 6.600 6.797 89,817 +0.19(+2.88%)
Sep 15, 2020 6.670 6.712 6.586 6.607 77,852 +0.00(+0.00%)
Sep 14, 2020 6.494 6.691 6.424 6.607 78,093 +0.13(+1.96%)
Sep 11, 2020 6.494 6.494 6.318 6.480 78,146 +0.01(+0.11%)
Sep 10, 2020 6.621 6.635 6.459 6.473 71,673 -0.11(-1.71%)
Sep 09, 2020 6.628 6.628 6.504 6.586 115,328 +0.04(+0.54%)
Sep 08, 2020 6.346 6.600 6.289 6.550 112,002 +0.16(+2.43%)
Sep 04, 2020 6.353 6.423 6.212 6.395 154,164 +0.15(+2.37%)
Sep 03, 2020 6.466 6.515 6.226 6.247 125,262 -0.24(-3.70%)
Sep 02, 2020 6.508 6.550 6.420 6.487 73,555 -0.01(-0.22%)
Sep 01, 2020 6.367 6.564 6.339 6.501 82,056 +0.07(+1.10%)
Aug 31, 2020 6.635 6.645 6.296 6.430 158,709 -0.17(-2.56%)
Aug 28, 2020 6.642 6.642 6.561 6.600 73,040 +0.04(+0.54%)
Aug 27, 2020 6.522 6.712 6.522 6.564 97,698 -0.02(-0.32%)
Aug 26, 2020 6.987 6.987 6.564 6.586 149,047 -0.39(-5.56%)
Aug 25, 2020 7.100 7.100 6.910 6.973 82,162 -0.02(-0.30%)
Aug 24, 2020 6.931 7.157 6.818 6.994 122,187 +0.11(+1.64%)
Aug 21, 2020 6.649 6.931 6.550 6.882 296,842 +0.27(+4.05%)
Aug 20, 2020 6.684 6.691 6.550 6.614 109,655 -0.01(-0.21%)
Aug 19, 2020 6.600 6.739 6.543 6.628 105,166 +0.02(+0.32%)
Aug 18, 2020 6.712 6.783 6.578 6.607 123,750 -0.14(-2.09%)
Aug 17, 2020 6.804 6.811 6.663 6.748 82,430 -0.05(-0.73%)
Aug 14, 2020 6.677 6.910 6.614 6.797 78,571 +0.06(+0.94%)
Aug 13, 2020 6.797 6.896 6.684 6.734 166,198 -0.06(-0.93%)
Aug 12, 2020 6.998 7.033 6.686 6.797 131,137 -0.08(-1.21%)
Aug 11, 2020 6.859 7.074 6.783 6.880 160,310 +0.08(+1.22%)
Aug 10, 2020 6.638 6.873 6.638 6.797 127,873 +0.23(+3.48%)
Aug 07, 2020 6.458 6.572 6.333 6.568 88,905 +0.06(+0.85%)
Aug 06, 2020 6.506 6.610 6.471 6.513 118,914 -0.08(-1.26%)
Aug 05, 2020 6.402 6.617 6.236 6.596 254,430 +0.47(+7.69%)
Aug 04, 2020 6.056 6.132 5.966 6.125 109,765 +0.08(+1.38%)
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.