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

Great Ajax Corp (NY: AJX )

3.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2018 7.833 7.898 7.815 7.868 87,793 +0.04(+0.45%)
Jul 30, 2018 7.809 7.886 7.809 7.833 104,214 +0.03(+0.38%)
Jul 27, 2018 7.809 7.851 7.780 7.803 94,818 -0.04(-0.53%)
Jul 26, 2018 7.803 7.856 7.803 7.845 38,008 +0.04(+0.45%)
Jul 25, 2018 7.851 7.856 7.780 7.809 31,757 -0.04(-0.45%)
Jul 24, 2018 7.856 7.856 7.833 7.845 38,251 -0.01(-0.08%)
Jul 23, 2018 7.815 7.880 7.815 7.851 36,678 +0.01(+0.15%)
Jul 20, 2018 7.839 7.880 7.798 7.839 32,080 -0.02(-0.22%)
Jul 19, 2018 7.798 7.874 7.798 7.856 92,853 +0.06(+0.75%)
Jul 18, 2018 7.792 7.815 7.768 7.798 92,569 -0.01(-0.08%)
Jul 17, 2018 7.833 7.862 7.798 7.803 189,566 -0.06(-0.75%)
Jul 16, 2018 7.792 7.974 7.780 7.862 217,031 +0.09(+1.21%)
Jul 13, 2018 7.715 7.774 7.715 7.768 153,669 +0.06(+0.76%)
Jul 12, 2018 7.762 7.768 7.703 7.709 40,793 -0.05(-0.61%)
Jul 11, 2018 7.715 7.786 7.715 7.756 23,823 +0.03(+0.38%)
Jul 10, 2018 7.768 7.793 7.727 7.727 32,120 -0.03(-0.38%)
Jul 09, 2018 7.792 7.821 7.756 7.756 28,470 -0.02(-0.23%)
Jul 06, 2018 7.768 7.798 7.762 7.774 42,900 +0.02(+0.23%)
Jul 05, 2018 7.803 7.803 7.745 7.756 50,353 -0.01(-0.08%)
Jul 03, 2018 7.762 7.762 7.762 0 +0.06(+0.84%)
Jul 02, 2018 7.668 7.715 7.668 7.698 34,919 +0.00(+0.00%)
Jun 29, 2018 7.774 7.774 7.686 7.698 59,614 -0.07(-0.91%)
Jun 28, 2018 7.745 7.815 7.745 7.768 61,621 +0.01(+0.15%)
Jun 27, 2018 7.768 7.774 7.727 7.756 92,880 -0.03(-0.38%)
Jun 26, 2018 7.739 7.839 7.736 7.786 129,968 +0.04(+0.46%)
Jun 25, 2018 7.698 7.750 7.692 7.750 52,155 +0.00(+0.00%)
Jun 22, 2018 7.762 7.780 7.745 7.750 245,254 +0.02(+0.23%)
Jun 21, 2018 7.709 7.756 7.662 7.733 78,797 +0.04(+0.46%)
Jun 20, 2018 7.639 7.698 7.639 7.698 108,345 +0.06(+0.77%)
Jun 19, 2018 7.656 7.680 7.639 7.639 90,651 -0.01(-0.15%)
Jun 18, 2018 7.545 7.668 7.545 7.650 59,291 +0.11(+1.40%)
Jun 15, 2018 7.586 7.545 7.545 119,248 -0.04(-0.54%)
Jun 14, 2018 7.562 7.597 7.562 7.586 57,198 +0.04(+0.47%)
Jun 13, 2018 7.627 7.639 7.539 7.550 98,673 -0.08(-1.08%)
Jun 12, 2018 7.680 7.680 7.621 7.633 78,569 -0.04(-0.54%)
Jun 11, 2018 7.674 7.692 7.650 7.674 52,722 -0.01(-0.08%)
Jun 08, 2018 7.639 7.692 7.639 7.680 46,029 +0.04(+0.54%)
Jun 07, 2018 7.650 7.692 7.633 7.639 149,700 -0.01(-0.08%)
Jun 06, 2018 7.631 7.645 123,113 -0.08(-1.07%)
Jun 05, 2018 7.762 7.762 7.721 7.727 52,985 -0.04(-0.45%)
Jun 04, 2018 7.809 7.809 7.745 7.762 52,525 +0.01(+0.08%)
Jun 01, 2018 7.798 7.798 7.698 7.756 35,915 -0.02(-0.23%)
May 31, 2018 7.809 7.809 7.750 7.774 51,543 +0.02(+0.23%)
May 30, 2018 7.768 7.792 7.739 7.756 63,492 +0.01(+0.15%)
May 29, 2018 7.703 7.768 7.703 7.745 40,593 +0.01(+0.15%)
May 25, 2018 7.733 7.733 7.733 0 -0.04(-0.53%)
May 24, 2018 7.815 7.815 7.738 7.774 33,694 -0.04(-0.45%)
May 23, 2018 7.756 7.815 7.686 7.809 63,191 +0.03(+0.38%)
May 22, 2018 7.809 7.839 7.768 7.780 60,692 -0.04(-0.53%)
May 21, 2018 7.756 7.821 7.756 7.821 56,467 +0.05(+0.68%)
May 18, 2018 7.827 7.833 7.768 7.768 40,523 -0.04(-0.45%)
May 17, 2018 7.774 7.809 7.774 7.803 39,516 +0.04(+0.53%)
May 16, 2018 7.780 7.780 7.733 7.762 66,758 -0.01(-0.08%)
May 15, 2018 7.745 7.798 7.709 7.768 70,875 -0.01(-0.08%)
May 14, 2018 7.827 7.833 7.715 7.774 113,807 +0.01(+0.08%)
May 11, 2018 7.699 7.797 7.699 7.768 159,572 +0.08(+1.05%)
May 10, 2018 7.653 7.711 7.653 7.688 48,943 +0.02(+0.23%)
May 09, 2018 7.705 7.705 7.647 7.670 57,961 -0.02(-0.30%)
May 08, 2018 7.762 7.780 7.676 7.693 33,671 -0.06(-0.82%)
May 07, 2018 7.728 7.785 7.711 7.757 84,608 +0.06(+0.75%)
May 04, 2018 7.647 7.728 7.647 7.699 82,336 +0.01(+0.07%)
May 03, 2018 7.682 7.711 7.636 7.693 43,564 -0.01(-0.15%)
May 02, 2018 7.498 7.748 7.492 7.705 88,530 -0.05(-0.67%)
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.