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 (%)
Nov 30, 2022 6.701 6.726 6.546 6.692 87,551 -0.01(-0.13%)
Nov 29, 2022 6.675 6.735 6.632 6.701 57,016 +0.05(+0.77%)
Nov 28, 2022 6.675 6.705 6.641 6.649 66,261 -0.08(-1.15%)
Nov 25, 2022 6.701 6.756 6.658 6.726 55,363 +0.07(+1.03%)
Nov 23, 2022 6.684 6.709 6.632 6.658 58,903 +0.00(+0.00%)
Nov 22, 2022 6.709 6.718 6.649 6.658 59,534 -0.03(-0.51%)
Nov 21, 2022 6.692 6.708 6.589 6.692 132,924 +0.00(+0.00%)
Nov 18, 2022 6.744 6.744 6.641 6.692 46,033 +0.05(+0.78%)
Nov 17, 2022 6.623 6.641 6.495 6.641 64,204 -0.04(-0.64%)
Nov 16, 2022 6.992 6.992 6.632 6.684 91,857 -0.31(-4.42%)
Nov 15, 2022 6.992 7.027 6.915 6.992 99,549 +0.10(+1.49%)
Nov 14, 2022 7.198 7.198 6.881 6.889 144,355 -0.30(-4.18%)
Nov 11, 2022 7.032 7.223 7.032 7.190 141,829 +0.19(+2.73%)
Nov 10, 2022 6.741 7.023 6.741 6.999 216,095 +0.27(+3.95%)
Nov 09, 2022 6.741 6.774 6.658 6.733 106,566 -0.06(-0.86%)
Nov 08, 2022 6.807 6.841 6.724 6.791 49,398 +0.00(+0.00%)
Nov 07, 2022 6.733 6.824 6.724 6.791 119,086 +0.08(+1.24%)
Nov 04, 2022 6.699 6.858 6.608 6.708 103,392 -0.07(-0.98%)
Nov 03, 2022 6.857 6.869 6.691 6.774 50,364 -0.12(-1.81%)
Nov 02, 2022 7.073 7.090 6.816 6.899 74,156 -0.16(-2.24%)
Nov 01, 2022 7.148 7.211 6.841 7.057 91,593 +0.00(+0.00%)
Oct 31, 2022 7.098 7.198 7.011 7.057 74,155 -0.08(-1.16%)
Oct 28, 2022 7.023 7.140 6.965 7.140 41,852 +0.15(+2.14%)
Oct 27, 2022 6.891 7.098 6.891 6.990 52,089 +0.18(+2.69%)
Oct 26, 2022 6.699 6.882 6.699 6.807 53,585 +0.17(+2.50%)
Oct 25, 2022 6.375 6.720 6.292 6.641 63,772 +0.32(+4.99%)
Oct 24, 2022 6.334 6.458 6.275 6.325 41,146 +0.07(+1.20%)
Oct 21, 2022 6.275 6.325 6.217 6.250 31,820 +0.01(+0.13%)
Oct 20, 2022 6.317 6.417 6.196 6.242 45,171 -0.06(-0.92%)
Oct 19, 2022 6.383 6.408 6.201 6.300 60,149 -0.24(-3.68%)
Oct 18, 2022 6.658 6.716 6.433 6.541 57,087 +0.12(+1.81%)
Oct 17, 2022 6.492 6.625 6.392 6.425 51,082 -0.05(-0.77%)
Oct 14, 2022 6.516 6.608 6.433 6.475 79,397 -0.02(-0.26%)
Oct 13, 2022 6.226 6.562 6.118 6.492 75,921 +0.12(+1.83%)
Oct 12, 2022 6.508 6.508 6.250 6.375 49,511 -0.07(-1.16%)
Oct 11, 2022 6.184 6.508 6.093 6.450 101,748 +0.27(+4.44%)
Oct 10, 2022 6.259 6.392 6.167 6.176 69,739 -0.16(-2.49%)
Oct 07, 2022 6.516 6.516 6.242 6.334 98,915 -0.20(-3.05%)
Oct 06, 2022 6.633 6.699 6.440 6.533 49,620 -0.12(-1.75%)
Oct 05, 2022 6.758 6.774 6.475 6.649 53,173 -0.24(-3.50%)
Oct 04, 2022 6.467 6.915 6.467 6.891 144,815 +0.52(+8.22%)
Oct 03, 2022 6.300 6.467 6.093 6.367 95,139 +0.12(+2.00%)
Sep 30, 2022 6.292 6.433 6.201 6.242 156,965 -0.03(-0.53%)
Sep 29, 2022 6.658 6.658 6.234 6.275 113,070 -0.46(-6.79%)
Sep 28, 2022 6.475 6.749 6.475 6.733 100,971 +0.28(+4.38%)
Sep 27, 2022 6.533 6.591 6.408 6.450 85,134 -0.05(-0.77%)
Sep 26, 2022 7.065 7.139 6.492 6.500 194,832 -0.57(-8.11%)
Sep 23, 2022 7.240 7.271 7.065 7.073 120,841 -0.36(-4.81%)
Sep 22, 2022 7.605 7.605 7.422 7.431 73,835 -0.20(-2.61%)
Sep 21, 2022 7.680 7.730 7.589 7.630 67,578 -0.02(-0.22%)
Sep 20, 2022 7.655 7.813 7.589 7.647 84,408 -0.06(-0.76%)
Sep 19, 2022 7.630 7.722 7.630 7.705 66,721 +0.03(+0.43%)
Sep 16, 2022 7.456 7.680 7.422 7.672 86,694 +0.19(+2.56%)
Sep 15, 2022 7.547 7.655 7.472 7.481 65,906 -0.12(-1.53%)
Sep 14, 2022 7.414 7.605 7.398 7.597 102,993 +0.18(+2.47%)
Sep 13, 2022 7.481 7.639 7.364 7.414 61,726 -0.18(-2.41%)
Sep 12, 2022 7.564 7.730 7.555 7.597 71,555 +0.04(+0.55%)
Sep 09, 2022 7.447 7.605 7.422 7.555 63,801 +0.16(+2.13%)
Sep 08, 2022 7.289 7.441 7.289 7.398 67,382 +0.02(+0.23%)
Sep 07, 2022 7.231 7.414 7.231 7.381 92,254 +0.08(+1.14%)
Sep 06, 2022 7.472 7.468 7.231 7.298 92,031 -0.13(-1.79%)
Sep 02, 2022 7.481 7.564 7.381 7.431 92,396 +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.