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

Great Ajax Corp (NY: AJX )

3.450 -0.090 (-2.54%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
Aug 31, 2020 6.632 6.643 6.294 6.428 158,772 -0.17(-2.56%)
Aug 28, 2020 6.639 6.639 6.558 6.597 73,069 +0.04(+0.54%)
Aug 27, 2020 6.519 6.710 6.519 6.562 97,737 -0.02(-0.32%)
Aug 26, 2020 6.985 6.985 6.562 6.583 149,107 -0.39(-5.56%)
Aug 25, 2020 7.097 7.097 6.907 6.971 82,195 -0.02(-0.30%)
Aug 24, 2020 6.928 7.154 6.815 6.992 122,236 +0.11(+1.64%)
Aug 21, 2020 6.646 6.928 6.548 6.879 296,961 +0.27(+4.05%)
Aug 20, 2020 6.682 6.689 6.548 6.611 109,699 -0.01(-0.21%)
Aug 19, 2020 6.597 6.737 6.541 6.625 105,209 +0.02(+0.32%)
Aug 18, 2020 6.710 6.780 6.576 6.604 123,800 -0.14(-2.09%)
Aug 17, 2020 6.801 6.808 6.660 6.745 82,463 -0.05(-0.73%)
Aug 14, 2020 6.675 6.907 6.611 6.794 78,603 +0.06(+0.94%)
Aug 13, 2020 6.794 6.893 6.682 6.731 166,265 -0.06(-0.93%)
Aug 12, 2020 6.995 7.030 6.684 6.794 131,189 -0.08(-1.21%)
Aug 11, 2020 6.857 7.071 6.780 6.877 160,374 +0.08(+1.22%)
Aug 10, 2020 6.635 6.871 6.635 6.794 127,925 +0.23(+3.48%)
Aug 07, 2020 6.455 6.569 6.330 6.566 88,941 +0.06(+0.85%)
Aug 06, 2020 6.503 6.607 6.469 6.510 118,961 -0.08(-1.26%)
Aug 05, 2020 6.400 6.614 6.233 6.593 254,532 +0.47(+7.69%)
Aug 04, 2020 6.053 6.129 5.963 6.123 109,809 +0.08(+1.38%)
Aug 03, 2020 5.956 6.081 5.859 6.039 160,601 +0.07(+1.16%)
Jul 31, 2020 5.929 5.977 5.800 5.970 144,962 +0.04(+0.70%)
Jul 30, 2020 5.901 6.005 5.811 5.929 74,469 -0.06(-0.93%)
Jul 29, 2020 5.908 5.998 5.859 5.984 83,269 +0.10(+1.77%)
Jul 28, 2020 5.901 6.026 5.859 5.880 179,122 -0.06(-1.05%)
Jul 27, 2020 6.005 6.060 5.894 5.942 99,536 -0.07(-1.15%)
Jul 24, 2020 6.143 6.199 5.949 6.012 176,871 -0.15(-2.36%)
Jul 23, 2020 6.289 6.400 6.136 6.157 100,868 -0.15(-2.31%)
Jul 22, 2020 6.261 6.400 6.192 6.303 143,585 +0.06(+1.00%)
Jul 21, 2020 6.019 6.240 6.012 6.240 173,036 +0.24(+3.92%)
Jul 20, 2020 6.164 6.164 5.956 6.005 124,874 -0.01(-0.12%)
Jul 17, 2020 6.039 6.095 5.977 6.012 139,476 -0.03(-0.57%)
Jul 16, 2020 5.998 6.171 5.956 6.046 117,606 +0.02(+0.34%)
Jul 15, 2020 5.762 6.123 5.742 6.026 245,489 +0.37(+6.49%)
Jul 14, 2020 5.541 5.776 5.513 5.658 151,384 +0.12(+2.12%)
Jul 13, 2020 5.562 5.638 5.513 5.541 254,555 -0.10(-1.72%)
Jul 10, 2020 5.548 5.686 5.499 5.638 223,508 +0.06(+0.99%)
Jul 09, 2020 5.991 5.991 5.555 5.582 210,491 -0.43(-7.14%)
Jul 08, 2020 5.845 6.026 5.749 6.012 177,590 +0.13(+2.24%)
Jul 07, 2020 6.074 6.074 5.845 5.880 147,239 -0.30(-4.93%)
Jul 06, 2020 6.136 6.247 6.012 6.185 223,401 +0.17(+2.76%)
Jul 02, 2020 6.337 6.344 5.991 6.019 183,080 -0.18(-2.91%)
Jul 01, 2020 6.372 6.469 6.199 6.199 136,634 -0.17(-2.72%)
Jun 30, 2020 6.310 6.393 6.206 6.372 205,678 +0.02(+0.33%)
Jun 29, 2020 6.143 6.469 6.084 6.351 273,274 +0.26(+4.20%)
Jun 26, 2020 6.358 6.441 6.074 6.095 776,503 -0.33(-5.07%)
Jun 25, 2020 6.226 6.434 6.178 6.420 149,851 +0.18(+2.89%)
Jun 24, 2020 6.275 6.285 5.998 6.240 193,881 -0.15(-2.38%)
Jun 23, 2020 6.289 6.510 6.171 6.393 212,096 +0.19(+3.13%)
Jun 22, 2020 6.109 6.344 6.107 6.199 262,727 -0.04(-0.67%)
Jun 19, 2020 6.303 6.444 6.095 6.240 587,647 +0.02(+0.33%)
Jun 18, 2020 6.310 6.455 6.199 6.219 306,981 -0.20(-3.13%)
Jun 17, 2020 6.684 6.690 6.413 6.420 247,805 -0.24(-3.54%)
Jun 16, 2020 6.628 6.822 6.441 6.656 196,137 +0.21(+3.22%)
Jun 15, 2020 6.157 6.573 6.129 6.448 205,283 +0.03(+0.43%)
Jun 12, 2020 6.400 6.538 6.109 6.420 325,299 +0.33(+5.46%)
Jun 11, 2020 6.296 6.531 5.901 6.088 217,817 -0.55(-8.25%)
Jun 10, 2020 6.746 6.967 6.358 6.635 159,887 -0.11(-1.64%)
Jun 09, 2020 7.251 7.339 6.642 6.746 306,632 -0.67(-9.06%)
Jun 08, 2020 7.016 7.722 7.016 7.418 307,541 +0.59(+8.62%)
Jun 05, 2020 6.677 7.335 6.677 6.829 379,299 +0.27(+4.12%)
Jun 04, 2020 6.386 6.670 6.337 6.559 273,703 +0.21(+3.27%)
Jun 03, 2020 6.136 6.427 6.136 6.351 213,064 +0.33(+5.40%)
Jun 02, 2020 6.026 6.157 6.005 6.026 472,537 +0.08(+1.28%)
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.