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

Great Ajax Corp (NY: AJX )

3.650 +0.050 (+1.39%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 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 (%)
Aug 30, 2019 9.116 9.116 9.004 9.072 130,500 -0.01(-0.14%)
Aug 29, 2019 8.991 9.091 8.904 9.084 96,179 +0.13(+1.46%)
Aug 28, 2019 8.898 8.979 8.885 8.954 71,216 +0.06(+0.63%)
Aug 27, 2019 9.022 9.022 8.892 8.898 97,393 -0.09(-1.04%)
Aug 26, 2019 8.935 9.004 8.923 8.991 115,835 +0.08(+0.91%)
Aug 23, 2019 9.047 9.047 8.873 8.910 87,107 -0.14(-1.51%)
Aug 22, 2019 9.122 9.122 9.022 9.047 67,035 -0.04(-0.48%)
Aug 21, 2019 9.035 9.102 9.022 9.091 103,559 +0.06(+0.62%)
Aug 20, 2019 9.053 9.078 8.941 9.035 125,756 -0.02(-0.21%)
Aug 19, 2019 8.991 9.072 8.892 9.053 130,386 +0.14(+1.54%)
Aug 16, 2019 8.985 9.060 8.892 8.916 302,786 -0.01(-0.14%)
Aug 15, 2019 8.898 8.941 8.816 8.929 239,927 +0.11(+1.24%)
Aug 14, 2019 8.996 8.996 8.807 8.819 177,020 -0.20(-2.23%)
Aug 13, 2019 8.905 9.032 8.752 9.020 284,825 +0.23(+2.56%)
Aug 12, 2019 8.844 8.911 8.685 8.795 242,680 -0.02(-0.28%)
Aug 09, 2019 8.813 8.825 8.713 8.819 122,731 +0.02(+0.28%)
Aug 08, 2019 8.643 8.886 8.570 8.795 260,941 +0.21(+2.41%)
Aug 07, 2019 8.460 8.637 8.399 8.588 195,901 +0.23(+2.77%)
Aug 06, 2019 8.338 8.430 8.296 8.357 49,366 +0.02(+0.29%)
Aug 05, 2019 8.357 8.399 8.229 8.332 88,113 -0.09(-1.08%)
Aug 02, 2019 8.460 8.491 8.369 8.424 85,763 -0.06(-0.72%)
Aug 01, 2019 8.460 8.551 8.418 8.485 61,163 +0.02(+0.22%)
Jul 31, 2019 8.545 8.576 8.448 8.466 88,908 -0.06(-0.71%)
Jul 30, 2019 8.454 8.558 8.454 8.527 66,887 +0.03(+0.36%)
Jul 29, 2019 8.491 8.576 8.491 8.497 92,056 -0.01(-0.14%)
Jul 26, 2019 8.491 8.533 8.466 8.509 92,007 +0.04(+0.50%)
Jul 25, 2019 8.521 8.533 8.448 8.466 24,935 -0.04(-0.43%)
Jul 24, 2019 8.485 8.567 8.466 8.503 99,956 +0.02(+0.22%)
Jul 23, 2019 8.405 8.485 8.363 8.485 55,810 +0.09(+1.01%)
Jul 22, 2019 8.284 8.454 8.284 8.399 125,557 +0.11(+1.32%)
Jul 19, 2019 8.235 8.308 8.198 8.290 89,214 +0.02(+0.29%)
Jul 18, 2019 8.290 8.332 8.247 8.265 49,642 -0.02(-0.22%)
Jul 17, 2019 8.399 8.399 8.278 8.284 94,994 -0.13(-1.52%)
Jul 16, 2019 8.387 8.436 8.375 8.412 52,332 +0.00(+0.00%)
Jul 15, 2019 8.369 8.424 8.345 8.412 54,189 +0.04(+0.51%)
Jul 12, 2019 8.387 8.412 8.351 8.369 61,776 -0.01(-0.15%)
Jul 11, 2019 8.412 8.412 8.296 8.381 101,967 -0.05(-0.58%)
Jul 10, 2019 8.442 8.481 8.375 8.430 46,317 +0.01(+0.14%)
Jul 09, 2019 8.387 8.430 8.342 8.418 65,591 +0.02(+0.22%)
Jul 08, 2019 8.357 8.454 8.345 8.399 85,806 +0.03(+0.36%)
Jul 05, 2019 8.296 8.393 8.278 8.369 48,303 +0.07(+0.81%)
Jul 03, 2019 8.265 8.393 8.265 8.302 39,924 +0.04(+0.52%)
Jul 02, 2019 8.399 8.399 8.205 8.259 81,603 -0.14(-1.67%)
Jul 01, 2019 8.418 8.521 8.308 8.399 130,185 -0.12(-1.43%)
Jun 28, 2019 8.192 8.542 8.156 8.521 483,860 +0.33(+4.09%)
Jun 27, 2019 8.138 8.186 8.065 8.186 56,546 +0.05(+0.67%)
Jun 26, 2019 8.223 8.247 8.125 8.132 60,437 -0.09(-1.04%)
Jun 25, 2019 8.138 8.253 8.107 8.217 225,638 +0.09(+1.12%)
Jun 24, 2019 8.168 8.186 8.089 8.125 185,120 -0.04(-0.52%)
Jun 21, 2019 8.034 8.168 7.967 8.168 311,346 +0.10(+1.28%)
Jun 20, 2019 8.058 8.101 8.016 8.065 84,122 +0.02(+0.23%)
Jun 19, 2019 8.016 8.065 7.979 8.046 215,208 -0.01(-0.08%)
Jun 18, 2019 8.052 8.098 7.985 8.052 90,017 +0.02(+0.23%)
Jun 17, 2019 8.034 8.065 7.998 8.034 99,211 +0.00(+0.00%)
Jun 14, 2019 7.925 8.071 7.925 8.034 103,508 +0.12(+1.46%)
Jun 13, 2019 7.906 7.937 7.858 7.918 101,114 +0.04(+0.46%)
Jun 12, 2019 7.894 7.943 7.830 7.882 208,866 +0.02(+0.31%)
Jun 11, 2019 7.882 7.885 7.815 7.858 127,563 -0.01(-0.08%)
Jun 10, 2019 7.900 7.900 7.821 7.864 99,916 -0.01(-0.08%)
Jun 07, 2019 7.845 7.888 7.730 7.870 124,209 +0.02(+0.31%)
Jun 06, 2019 7.809 7.864 7.730 7.845 83,080 +0.02(+0.31%)
Jun 05, 2019 7.852 7.894 7.772 7.821 167,195 -0.02(-0.23%)
Jun 04, 2019 7.937 7.937 7.736 7.839 1,894,817 -0.04(-0.54%)
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.