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

Great Ajax Corp (NY: AJX )

3.490 +0.050 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 7.430 7.490 7.190 7.190 74,281 -0.27(-3.57%)
Feb 27, 2023 7.507 7.550 7.425 7.456 40,655 -0.02(-0.23%)
Feb 24, 2023 7.447 7.490 7.250 7.473 58,135 +0.03(+0.35%)
Feb 23, 2023 7.567 7.619 7.284 7.447 156,280 -0.06(-0.80%)
Feb 22, 2023 7.593 7.662 7.507 7.507 83,712 -0.03(-0.46%)
Feb 21, 2023 7.730 7.730 7.490 7.542 98,138 -0.27(-3.41%)
Feb 17, 2023 7.619 7.825 7.610 7.807 74,625 +0.16(+2.13%)
Feb 16, 2023 7.610 7.679 7.464 7.644 74,625 +0.01(+0.11%)
Feb 15, 2023 7.602 7.653 7.550 7.636 25,308 -0.03(-0.45%)
Feb 14, 2023 7.687 7.730 7.559 7.670 60,598 -0.09(-1.11%)
Feb 13, 2023 7.542 7.756 7.542 7.756 33,457 +0.17(+2.26%)
Feb 10, 2023 7.464 7.584 7.396 7.584 92,534 +0.09(+1.26%)
Feb 09, 2023 7.524 7.627 7.439 7.490 108,162 +0.02(+0.23%)
Feb 08, 2023 7.310 7.516 7.267 7.473 68,731 +0.14(+1.87%)
Feb 07, 2023 7.413 7.481 7.293 7.336 79,656 -0.07(-0.93%)
Feb 06, 2023 7.447 7.542 7.378 7.404 65,587 -0.12(-1.60%)
Feb 03, 2023 7.593 7.610 7.524 7.524 43,104 -0.14(-1.79%)
Feb 02, 2023 7.550 7.928 7.490 7.662 129,159 +0.11(+1.48%)
Feb 01, 2023 7.516 7.623 7.473 7.550 130,011 +0.03(+0.34%)
Jan 31, 2023 7.378 7.559 7.370 7.524 62,873 +0.15(+1.98%)
Jan 30, 2023 7.473 7.490 7.370 7.378 46,312 -0.09(-1.15%)
Jan 27, 2023 7.344 7.507 7.276 7.464 63,408 +0.05(+0.69%)
Jan 26, 2023 7.567 7.602 7.353 7.413 68,437 -0.09(-1.26%)
Jan 25, 2023 7.378 7.507 7.378 7.507 42,043 +0.03(+0.46%)
Jan 24, 2023 7.593 7.662 7.473 7.473 40,959 -0.08(-1.02%)
Jan 23, 2023 7.421 7.670 7.396 7.550 86,936 +0.04(+0.57%)
Jan 20, 2023 7.439 7.507 7.378 7.507 67,807 +0.09(+1.27%)
Jan 19, 2023 7.413 7.533 7.330 7.413 75,491 -0.05(-0.69%)
Jan 18, 2023 7.499 7.619 7.181 7.464 60,121 -0.03(-0.34%)
Jan 17, 2023 7.378 7.507 7.361 7.490 60,496 +0.13(+1.75%)
Jan 13, 2023 7.190 7.361 7.164 7.361 41,061 +0.20(+2.75%)
Jan 12, 2023 7.044 7.207 6.967 7.164 85,401 +0.16(+2.33%)
Jan 11, 2023 6.907 7.035 6.907 7.001 71,258 +0.11(+1.62%)
Jan 10, 2023 6.692 6.915 6.649 6.889 71,963 +0.15(+2.29%)
Jan 09, 2023 6.769 6.847 6.709 6.735 49,800 +0.04(+0.64%)
Jan 06, 2023 6.529 6.708 6.486 6.692 43,380 +0.24(+3.72%)
Jan 05, 2023 6.546 6.572 6.442 6.452 25,678 -0.09(-1.31%)
Jan 04, 2023 6.400 6.590 6.366 6.538 116,623 +0.24(+3.81%)
Jan 03, 2023 6.297 6.418 6.272 6.297 45,132 +0.08(+1.24%)
Dec 30, 2022 6.160 6.272 6.092 6.220 88,303 +0.02(+0.28%)
Dec 29, 2022 6.177 6.289 6.100 6.203 106,198 +0.09(+1.40%)
Dec 28, 2022 6.194 6.212 6.023 6.117 124,202 -0.04(-0.70%)
Dec 27, 2022 6.194 6.237 6.057 6.160 119,622 -0.06(-0.97%)
Dec 23, 2022 6.229 6.324 6.117 6.220 105,727 +0.00(+0.00%)
Dec 22, 2022 6.229 6.255 6.109 6.220 85,156 -0.08(-1.23%)
Dec 21, 2022 6.289 6.366 6.263 6.297 62,027 +0.06(+0.96%)
Dec 20, 2022 6.246 6.349 6.220 6.237 60,496 -0.03(-0.41%)
Dec 19, 2022 6.340 6.418 6.255 6.263 87,648 -0.06(-0.95%)
Dec 16, 2022 6.426 6.426 6.289 6.323 141,281 -0.10(-1.60%)
Dec 15, 2022 6.452 6.478 6.383 6.426 67,119 -0.06(-0.93%)
Dec 14, 2022 6.460 6.521 6.417 6.486 143,783 +0.03(+0.53%)
Dec 13, 2022 6.478 6.585 6.452 6.452 78,401 +0.00(+0.00%)
Dec 12, 2022 6.486 6.495 6.409 6.452 137,994 -0.04(-0.66%)
Dec 09, 2022 6.460 6.521 6.435 6.495 32,015 +0.03(+0.40%)
Dec 08, 2022 6.503 6.503 6.436 6.469 87,662 +0.00(+0.00%)
Dec 07, 2022 6.452 6.503 6.435 6.469 40,148 -0.02(-0.26%)
Dec 06, 2022 6.555 6.555 6.443 6.486 74,211 -0.04(-0.66%)
Dec 05, 2022 6.684 6.721 6.512 6.529 83,944 -0.19(-2.81%)
Dec 02, 2022 6.692 6.736 6.675 6.718 45,989 -0.04(-0.63%)
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.