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

Great Ajax Corp (NY: AJX )

3.548 +0.148 (+4.34%)
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 19, 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, 2020 9.558 9.585 9.200 9.558 488,127 -0.11(-1.19%)
Feb 27, 2020 9.836 9.964 9.646 9.673 367,764 -0.26(-2.59%)
Feb 26, 2020 9.876 10.07 9.843 9.930 178,102 +0.12(+1.24%)
Feb 25, 2020 10.15 10.15 9.721 9.809 318,754 -0.30(-3.01%)
Feb 24, 2020 10.21 10.22 10.11 10.11 142,358 -0.16(-1.58%)
Feb 21, 2020 10.34 10.34 10.23 10.28 99,044 -0.05(-0.46%)
Feb 20, 2020 10.28 10.33 10.24 10.32 109,082 +0.05(+0.46%)
Feb 19, 2020 10.33 10.34 10.26 10.28 118,191 -0.05(-0.52%)
Feb 18, 2020 10.32 10.36 10.24 10.33 443,780 +0.01(+0.07%)
Feb 14, 2020 10.34 10.34 10.28 10.32 113,827 -0.02(-0.20%)
Feb 13, 2020 10.32 10.42 10.32 10.34 120,933 +0.03(+0.26%)
Feb 12, 2020 10.34 10.34 10.30 10.32 118,371 +0.01(+0.07%)
Feb 11, 2020 10.32 10.37 10.28 10.31 351,078 +0.00(+0.00%)
Feb 10, 2020 10.30 10.32 10.27 10.31 115,831 +0.01(+0.13%)
Feb 07, 2020 10.32 10.36 10.26 10.30 177,097 -0.03(-0.33%)
Feb 06, 2020 10.38 10.41 10.33 10.33 116,548 -0.05(-0.46%)
Feb 05, 2020 10.36 10.38 10.27 10.38 162,699 +0.12(+1.19%)
Feb 04, 2020 10.23 10.30 10.19 10.26 120,881 +0.03(+0.26%)
Feb 03, 2020 10.21 10.23 10.18 10.23 119,605 +0.02(+0.20%)
Jan 31, 2020 10.19 10.22 10.15 10.21 187,445 -0.01(-0.07%)
Jan 30, 2020 10.19 10.23 10.15 10.21 159,238 -0.01(-0.07%)
Jan 29, 2020 10.19 10.24 10.18 10.22 123,977 +0.02(+0.20%)
Jan 28, 2020 10.18 10.25 10.18 10.20 103,825 +0.04(+0.40%)
Jan 27, 2020 10.15 10.20 10.14 10.16 88,087 -0.04(-0.40%)
Jan 24, 2020 10.22 10.23 10.17 10.20 140,288 -0.04(-0.40%)
Jan 23, 2020 10.18 10.25 10.17 10.24 201,054 +0.05(+0.46%)
Jan 22, 2020 10.17 10.24 10.17 10.19 82,567 +0.01(+0.13%)
Jan 21, 2020 10.15 10.22 10.11 10.18 160,461 -0.01(-0.07%)
Jan 17, 2020 10.23 10.25 10.18 10.19 110,279 -0.01(-0.13%)
Jan 16, 2020 10.21 10.24 10.18 10.20 116,358 +0.01(+0.13%)
Jan 15, 2020 10.17 10.25 10.17 10.19 115,126 +0.03(+0.33%)
Jan 14, 2020 10.12 10.21 10.08 10.15 121,886 +0.04(+0.40%)
Jan 13, 2020 10.02 10.13 10.02 10.11 182,679 +0.09(+0.95%)
Jan 10, 2020 10.01 10.05 9.991 10.02 86,479 +0.01(+0.07%)
Jan 09, 2020 9.964 10.04 9.960 10.01 153,632 +0.05(+0.48%)
Jan 08, 2020 10.02 10.08 9.954 9.964 183,449 -0.05(-0.54%)
Jan 07, 2020 10.03 10.07 9.998 10.02 129,090 -0.01(-0.13%)
Jan 06, 2020 9.978 10.09 9.974 10.03 146,939 +0.01(+0.13%)
Jan 03, 2020 9.910 10.03 9.910 10.02 138,514 +0.07(+0.68%)
Jan 02, 2020 10.02 10.03 9.876 9.951 237,919 -0.07(-0.68%)
Dec 31, 2019 9.978 10.07 9.978 10.02 152,558 +0.01(+0.07%)
Dec 30, 2019 10.03 10.09 9.964 10.01 195,923 -0.05(-0.47%)
Dec 27, 2019 10.11 10.13 10.06 10.06 146,053 -0.07(-0.73%)
Dec 26, 2019 10.12 10.19 10.11 10.13 113,984 -0.01(-0.07%)
Dec 24, 2019 10.14 10.15 10.09 10.14 101,114 +0.01(+0.13%)
Dec 23, 2019 10.15 10.21 10.08 10.13 265,628 +0.03(+0.27%)
Dec 20, 2019 10.26 10.26 10.08 10.10 745,051 -0.16(-1.58%)
Dec 19, 2019 10.26 10.26 10.26 10.26 92,077 +0.01(+0.07%)
Dec 18, 2019 10.25 10.27 10.24 10.26 158,048 +0.01(+0.07%)
Dec 17, 2019 10.21 10.25 10.21 10.25 225,732 +0.03(+0.33%)
Dec 16, 2019 10.21 10.24 10.19 10.21 364,247 -0.01(-0.13%)
Dec 13, 2019 10.19 10.23 10.16 10.23 199,271 +0.02(+0.20%)
Dec 12, 2019 10.24 10.26 10.20 10.21 176,835 -0.03(-0.33%)
Dec 11, 2019 10.25 10.25 10.19 10.24 174,772 -0.01(-0.07%)
Dec 10, 2019 10.23 10.28 10.21 10.25 94,680 +0.01(+0.13%)
Dec 09, 2019 10.23 10.26 10.21 10.23 179,291 +0.02(+0.20%)
Dec 06, 2019 10.19 10.26 10.19 10.21 186,854 +0.03(+0.27%)
Dec 05, 2019 10.24 10.26 10.19 10.19 137,589 -0.04(-0.40%)
Dec 04, 2019 10.28 10.30 10.21 10.23 156,072 -0.04(-0.40%)
Dec 03, 2019 10.26 10.30 10.22 10.27 180,975 -0.01(-0.07%)
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.