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

Great Ajax Corp (NY: AJX )

3.430 -0.110 (-3.11%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 25, 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, 2020 5.931 5.979 5.803 5.973 144,904 +0.04(+0.70%)
Jul 30, 2020 5.903 6.007 5.813 5.931 74,439 -0.06(-0.93%)
Jul 29, 2020 5.910 6.000 5.862 5.986 83,236 +0.10(+1.77%)
Jul 28, 2020 5.903 6.028 5.862 5.882 179,050 -0.06(-1.05%)
Jul 27, 2020 6.007 6.063 5.896 5.945 99,496 -0.07(-1.15%)
Jul 24, 2020 6.146 6.201 5.952 6.014 176,800 -0.15(-2.36%)
Jul 23, 2020 6.291 6.402 6.139 6.160 100,828 -0.15(-2.31%)
Jul 22, 2020 6.264 6.402 6.194 6.305 143,527 +0.06(+1.00%)
Jul 21, 2020 6.021 6.243 6.014 6.243 172,967 +0.24(+3.92%)
Jul 20, 2020 6.167 6.167 5.959 6.007 124,824 -0.01(-0.12%)
Jul 17, 2020 6.042 6.097 5.979 6.014 139,420 -0.03(-0.57%)
Jul 16, 2020 6.000 6.173 5.959 6.049 117,558 +0.02(+0.34%)
Jul 15, 2020 5.765 6.125 5.744 6.028 245,390 +0.37(+6.49%)
Jul 14, 2020 5.543 5.779 5.515 5.661 151,324 +0.12(+2.13%)
Jul 13, 2020 5.564 5.640 5.515 5.543 254,453 -0.10(-1.72%)
Jul 10, 2020 5.550 5.688 5.501 5.640 223,418 +0.06(+0.99%)
Jul 09, 2020 5.993 5.993 5.557 5.585 210,407 -0.43(-7.14%)
Jul 08, 2020 5.848 6.028 5.751 6.014 177,519 +0.13(+2.24%)
Jul 07, 2020 6.076 6.076 5.848 5.882 147,180 -0.30(-4.93%)
Jul 06, 2020 6.139 6.250 6.014 6.187 223,311 +0.17(+2.76%)
Jul 02, 2020 6.340 6.347 5.993 6.021 183,006 -0.18(-2.91%)
Jul 01, 2020 6.374 6.471 6.201 6.201 136,579 -0.17(-2.72%)
Jun 30, 2020 6.312 6.395 6.208 6.374 205,595 +0.02(+0.33%)
Jun 29, 2020 6.146 6.471 6.087 6.354 273,165 +0.26(+4.20%)
Jun 26, 2020 6.361 6.444 6.076 6.097 776,191 -0.33(-5.07%)
Jun 25, 2020 6.229 6.437 6.180 6.423 149,791 +0.18(+2.89%)
Jun 24, 2020 6.277 6.288 6.000 6.243 193,804 -0.15(-2.38%)
Jun 23, 2020 6.291 6.513 6.173 6.395 212,010 +0.19(+3.13%)
Jun 22, 2020 6.111 6.347 6.110 6.201 262,622 -0.04(-0.67%)
Jun 19, 2020 6.305 6.447 6.097 6.243 587,411 +0.02(+0.33%)
Jun 18, 2020 6.312 6.458 6.201 6.222 306,858 -0.20(-3.13%)
Jun 17, 2020 6.686 6.693 6.416 6.423 247,705 -0.24(-3.54%)
Jun 16, 2020 6.631 6.825 6.444 6.658 196,058 +0.21(+3.22%)
Jun 15, 2020 6.160 6.575 6.132 6.451 205,201 +0.03(+0.43%)
Jun 12, 2020 6.402 6.541 6.111 6.423 325,169 +0.33(+5.46%)
Jun 11, 2020 6.298 6.534 5.903 6.090 217,730 -0.55(-8.25%)
Jun 10, 2020 6.749 6.970 6.361 6.638 159,823 -0.11(-1.64%)
Jun 09, 2020 7.254 7.342 6.645 6.749 306,509 -0.67(-9.06%)
Jun 08, 2020 7.019 7.726 7.019 7.421 307,418 +0.59(+8.62%)
Jun 05, 2020 6.679 7.337 6.679 6.832 379,147 +0.27(+4.12%)
Jun 04, 2020 6.388 6.672 6.340 6.561 273,593 +0.21(+3.27%)
Jun 03, 2020 6.139 6.430 6.139 6.354 212,979 +0.33(+5.40%)
Jun 02, 2020 6.028 6.160 6.007 6.028 472,348 +0.08(+1.28%)
Jun 01, 2020 5.661 6.028 5.578 5.952 225,075 +0.27(+4.76%)
May 29, 2020 5.688 5.779 5.508 5.682 148,801 +0.00(+0.00%)
May 28, 2020 5.889 5.917 5.630 5.682 184,709 -0.15(-2.61%)
May 27, 2020 5.869 5.882 5.668 5.834 167,460 +0.18(+3.19%)
May 26, 2020 5.772 5.882 5.626 5.654 185,726 +0.02(+0.37%)
May 22, 2020 5.695 5.695 5.418 5.633 140,863 +0.01(+0.25%)
May 21, 2020 5.557 5.730 5.501 5.619 250,777 +0.01(+0.12%)
May 20, 2020 5.446 5.633 5.397 5.612 246,594 +0.27(+5.06%)
May 19, 2020 5.328 5.515 5.155 5.342 193,617 +0.01(+0.26%)
May 18, 2020 5.259 5.391 5.227 5.328 401,249 +0.26(+5.05%)
May 15, 2020 5.093 5.162 4.975 5.072 172,038 -0.01(-0.27%)
May 14, 2020 4.885 5.127 4.621 5.086 370,464 +0.15(+2.95%)
May 13, 2020 5.211 5.251 4.669 4.940 232,089 -0.33(-6.29%)
May 12, 2020 5.279 5.475 5.238 5.272 257,278 -0.01(-0.13%)
May 11, 2020 5.542 5.570 5.245 5.279 443,621 -0.30(-5.34%)
May 08, 2020 5.718 5.915 5.576 5.576 265,835 -0.14(-2.49%)
May 07, 2020 5.495 5.779 5.407 5.718 219,715 +0.29(+5.36%)
May 06, 2020 5.380 5.509 5.126 5.427 429,412 -0.32(-5.65%)
May 05, 2020 5.921 5.996 5.685 5.752 217,906 +0.01(+0.24%)
May 04, 2020 5.718 5.786 5.522 5.739 210,540 +0.07(+1.31%)
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.