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

Great Ajax Corp (NY: AJX )

3.520 -0.080 (-2.22%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 31, 2018 7.444 7.444 7.359 7.370 54,702 -0.03(-0.38%)
Oct 30, 2018 7.319 7.399 7.319 7.399 34,502 +0.08(+1.08%)
Oct 29, 2018 7.353 7.427 7.265 7.319 50,864 +0.01(+0.15%)
Oct 26, 2018 7.348 7.348 7.235 7.308 60,331 -0.05(-0.61%)
Oct 25, 2018 7.325 7.393 7.274 7.353 41,358 +0.07(+0.93%)
Oct 24, 2018 7.314 7.399 7.286 7.286 60,469 -0.03(-0.46%)
Oct 23, 2018 7.302 7.365 7.269 7.319 32,315 -0.04(-0.54%)
Oct 22, 2018 7.325 7.404 7.314 7.359 28,991 +0.06(+0.77%)
Oct 19, 2018 7.291 7.370 7.291 7.302 33,792 -0.02(-0.31%)
Oct 18, 2018 7.382 7.427 7.291 7.325 32,060 -0.08(-1.07%)
Oct 17, 2018 7.382 7.438 7.359 7.404 12,498 +0.00(+0.00%)
Oct 16, 2018 7.319 7.416 7.319 7.404 35,638 +0.11(+1.55%)
Oct 15, 2018 7.257 7.365 7.240 7.291 33,711 +0.04(+0.55%)
Oct 12, 2018 7.353 7.353 7.201 7.252 141,010 -0.05(-0.70%)
Oct 11, 2018 7.416 7.466 7.274 7.302 90,195 -0.12(-1.67%)
Oct 10, 2018 7.461 7.574 7.421 7.427 58,060 -0.05(-0.61%)
Oct 09, 2018 7.444 7.506 7.438 7.472 51,027 +0.02(+0.30%)
Oct 08, 2018 7.432 7.512 7.393 7.449 46,749 +0.02(+0.23%)
Oct 05, 2018 7.478 7.500 7.399 7.432 73,955 -0.03(-0.38%)
Oct 04, 2018 7.585 7.585 7.432 7.461 73,804 -0.12(-1.57%)
Oct 03, 2018 7.568 7.623 7.568 7.579 44,677 +0.02(+0.22%)
Oct 02, 2018 7.579 7.579 7.523 7.562 59,572 -0.03(-0.37%)
Oct 01, 2018 7.698 7.698 7.591 7.591 34,362 -0.10(-1.32%)
Sep 28, 2018 7.721 7.783 7.676 7.692 51,662 -0.05(-0.58%)
Sep 27, 2018 7.608 7.760 7.602 7.738 48,790 +0.10(+1.33%)
Sep 26, 2018 7.704 7.732 7.608 7.636 48,916 -0.05(-0.66%)
Sep 25, 2018 7.687 7.692 7.619 7.687 26,025 +0.03(+0.37%)
Sep 24, 2018 7.743 7.743 7.608 7.659 28,240 -0.08(-1.09%)
Sep 21, 2018 7.642 7.749 7.636 7.743 195,680 +0.09(+1.18%)
Sep 20, 2018 7.625 7.674 7.591 7.653 45,365 +0.05(+0.59%)
Sep 19, 2018 7.692 7.698 7.608 7.608 82,192 -0.09(-1.17%)
Sep 18, 2018 7.772 7.772 7.676 7.698 73,164 -0.07(-0.87%)
Sep 17, 2018 7.783 7.794 7.749 7.766 61,442 -0.01(-0.07%)
Sep 14, 2018 7.800 7.806 7.709 7.772 49,893 -0.01(-0.15%)
Sep 13, 2018 7.772 7.806 7.735 7.783 59,558 +0.02(+0.22%)
Sep 12, 2018 7.743 7.772 7.667 7.766 67,561 +0.01(+0.15%)
Sep 11, 2018 7.760 7.772 7.687 7.755 31,222 +0.00(+0.00%)
Sep 10, 2018 7.794 7.794 7.726 7.755 35,139 -0.01(-0.07%)
Sep 07, 2018 7.794 7.794 7.726 7.760 32,377 -0.05(-0.58%)
Sep 06, 2018 7.743 7.822 7.721 7.806 44,458 +0.07(+0.88%)
Sep 05, 2018 7.664 7.756 7.664 7.738 52,131 +0.08(+1.03%)
Sep 04, 2018 7.709 7.749 7.636 7.659 31,133 -0.05(-0.66%)
Aug 31, 2018 7.709 7.709 7.709 0 -0.07(-0.87%)
Aug 30, 2018 7.738 7.789 7.706 7.777 46,657 +0.06(+0.81%)
Aug 29, 2018 7.664 7.732 7.653 7.715 33,886 +0.07(+0.89%)
Aug 28, 2018 7.642 7.659 7.568 7.647 111,567 +0.02(+0.30%)
Aug 27, 2018 7.670 7.709 7.613 7.625 88,091 -0.04(-0.52%)
Aug 24, 2018 7.715 7.726 7.647 7.664 46,000 -0.07(-0.95%)
Aug 23, 2018 7.777 7.777 7.732 7.738 48,658 -0.03(-0.44%)
Aug 22, 2018 7.772 7.817 7.749 7.772 113,172 +0.00(+0.00%)
Aug 21, 2018 7.721 7.799 7.714 7.772 85,860 +0.08(+1.03%)
Aug 20, 2018 7.625 7.704 7.625 7.692 92,868 +0.06(+0.81%)
Aug 17, 2018 7.619 7.676 7.591 7.630 48,831 -0.01(-0.07%)
Aug 16, 2018 7.574 7.647 7.546 7.636 62,454 +0.08(+1.05%)
Aug 15, 2018 7.579 7.642 7.557 7.557 58,398 -0.03(-0.45%)
Aug 14, 2018 7.534 7.642 7.483 7.591 116,801 +0.07(+0.98%)
Aug 13, 2018 7.506 7.534 7.485 7.517 86,100 +0.01(+0.15%)
Aug 10, 2018 7.484 7.528 7.462 7.506 87,202 +0.02(+0.22%)
Aug 09, 2018 7.484 7.506 7.451 7.490 61,341 +0.01(+0.15%)
Aug 08, 2018 7.407 7.501 7.396 7.479 51,132 +0.06(+0.74%)
Aug 07, 2018 7.462 7.462 7.385 7.423 130,804 -0.02(-0.30%)
Aug 06, 2018 7.462 7.479 7.434 7.445 79,648 -0.02(-0.30%)
Aug 03, 2018 7.462 7.479 7.440 7.468 123,204 +0.02(+0.22%)
Aug 02, 2018 7.357 7.473 7.357 7.451 150,096 +0.07(+0.90%)
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.