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

Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2020 6.102 6.183 6.002 6.163 212,664 +0.02(+0.33%)
Jun 29, 2020 5.941 6.256 5.885 6.142 282,557 +0.25(+4.20%)
Jun 26, 2020 6.149 6.229 5.874 5.895 802,879 -0.31(-5.07%)
Jun 25, 2020 6.022 6.223 5.975 6.209 154,941 +0.17(+2.89%)
Jun 24, 2020 6.069 6.079 5.801 6.035 200,467 -0.15(-2.38%)
Jun 23, 2020 6.082 6.296 5.968 6.183 219,300 +0.19(+3.13%)
Jun 22, 2020 5.908 6.136 5.907 5.995 271,651 -0.04(-0.67%)
Jun 19, 2020 6.096 6.232 5.895 6.035 607,608 +0.02(+0.33%)
Jun 18, 2020 6.102 6.243 5.995 6.015 317,409 -0.19(-3.13%)
Jun 17, 2020 6.464 6.471 6.203 6.209 256,222 -0.23(-3.54%)
Jun 16, 2020 6.410 6.598 6.229 6.437 202,799 +0.20(+3.22%)
Jun 15, 2020 5.955 6.357 5.928 6.236 212,256 +0.03(+0.43%)
Jun 12, 2020 6.189 6.323 5.908 6.209 336,349 +0.32(+5.46%)
Jun 11, 2020 6.089 6.317 5.707 5.888 225,216 -0.53(-8.25%)
Jun 10, 2020 6.524 6.739 6.149 6.417 165,318 -0.11(-1.64%)
Jun 09, 2020 7.013 7.098 6.424 6.524 317,047 -0.65(-9.06%)
Jun 08, 2020 6.785 7.469 6.785 7.174 317,988 +0.57(+8.62%)
Jun 05, 2020 6.457 7.094 6.457 6.605 392,183 +0.26(+4.12%)
Jun 04, 2020 6.176 6.451 6.129 6.343 283,000 +0.20(+3.27%)
Jun 03, 2020 5.935 6.216 5.935 6.142 220,302 +0.31(+5.40%)
Jun 02, 2020 5.828 5.955 5.808 5.828 488,588 +0.07(+1.28%)
Jun 01, 2020 5.473 5.828 5.392 5.754 232,814 +0.26(+4.76%)
May 29, 2020 5.499 5.586 5.325 5.493 153,917 +0.00(+0.00%)
May 28, 2020 5.694 5.720 5.442 5.493 191,060 -0.15(-2.61%)
May 27, 2020 5.674 5.687 5.479 5.640 173,217 +0.17(+3.19%)
May 26, 2020 5.580 5.687 5.439 5.466 192,111 +0.02(+0.37%)
May 22, 2020 5.506 5.506 5.238 5.446 145,706 +0.01(+0.25%)
May 21, 2020 5.372 5.540 5.319 5.432 259,399 +0.01(+0.12%)
May 20, 2020 5.265 5.446 5.218 5.426 255,073 +0.26(+5.06%)
May 19, 2020 5.151 5.332 4.984 5.164 200,274 +0.01(+0.26%)
May 18, 2020 5.084 5.211 5.053 5.151 415,045 +0.25(+5.05%)
May 15, 2020 4.923 4.990 4.809 4.903 177,953 -0.01(-0.27%)
May 14, 2020 4.722 4.957 4.468 4.917 383,202 +0.14(+2.95%)
May 13, 2020 5.038 5.077 4.514 4.776 240,069 -0.32(-6.29%)
May 12, 2020 5.103 5.293 5.064 5.097 266,123 -0.01(-0.13%)
May 11, 2020 5.358 5.384 5.070 5.103 458,874 -0.29(-5.34%)
May 08, 2020 5.528 5.718 5.391 5.391 274,975 -0.14(-2.49%)
May 07, 2020 5.312 5.587 5.227 5.528 227,269 +0.28(+5.36%)
May 06, 2020 5.201 5.325 4.956 5.247 444,176 -0.31(-5.65%)
May 05, 2020 5.725 5.797 5.496 5.561 225,398 +0.01(+0.24%)
May 04, 2020 5.528 5.594 5.339 5.548 217,779 +0.07(+1.31%)
May 01, 2020 5.561 5.653 5.382 5.476 335,503 -0.22(-3.79%)
Apr 30, 2020 5.698 5.803 5.476 5.692 278,573 -0.12(-2.03%)
Apr 29, 2020 5.234 5.901 5.221 5.810 379,227 +0.72(+14.14%)
Apr 28, 2020 4.998 5.221 4.861 5.090 240,838 +0.21(+4.29%)
Apr 27, 2020 4.593 4.998 4.488 4.881 195,926 +0.26(+5.67%)
Apr 24, 2020 4.835 4.913 4.390 4.619 209,861 -0.22(-4.47%)
Apr 23, 2020 4.828 4.998 4.694 4.835 243,846 +0.03(+0.68%)
Apr 22, 2020 5.097 5.097 4.624 4.802 240,942 -0.15(-3.04%)
Apr 21, 2020 4.868 5.044 4.717 4.953 175,978 -0.07(-1.43%)
Apr 20, 2020 4.900 5.077 4.743 5.025 245,475 -0.14(-2.66%)
Apr 17, 2020 4.691 5.188 4.619 5.162 347,884 +0.56(+12.07%)
Apr 16, 2020 4.920 4.966 4.488 4.606 387,533 -0.41(-8.21%)
Apr 15, 2020 4.959 5.097 4.737 5.018 393,279 -0.09(-1.67%)
Apr 14, 2020 5.168 5.195 4.881 5.103 366,525 +0.16(+3.31%)
Apr 13, 2020 4.992 4.992 4.436 4.940 437,337 +0.03(+0.53%)
Apr 09, 2020 4.907 5.502 4.743 4.913 582,354 +0.30(+6.52%)
Apr 08, 2020 4.128 4.658 4.056 4.612 572,584 +0.49(+11.90%)
Apr 07, 2020 3.592 4.161 3.592 4.122 768,112 +0.55(+15.38%)
Apr 06, 2020 3.304 3.893 3.271 3.572 469,347 +0.63(+21.60%)
Apr 03, 2020 2.879 2.938 2.591 2.938 397,101 +0.04(+1.35%)
Apr 02, 2020 3.396 3.487 2.833 2.898 353,218 -0.58(-16.73%)
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.