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

Great Ajax Corp (NY: AJX )

3.410 -0.110 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2024 3.205 3.357 3.205 3.333 201,819 +0.15(+4.63%)
May 30, 2024 3.136 3.301 3.067 3.185 204,852 +0.09(+2.86%)
May 29, 2024 3.185 3.205 3.058 3.097 181,104 -0.12(-3.67%)
May 28, 2024 3.343 3.354 3.176 3.215 104,110 -0.06(-1.80%)
May 24, 2024 3.205 3.310 3.166 3.274 200,213 +0.04(+1.22%)
May 23, 2024 3.215 3.303 3.205 3.235 86,106 -0.08(-2.37%)
May 22, 2024 3.392 3.451 3.284 3.313 80,673 -0.07(-2.03%)
May 21, 2024 3.510 3.510 3.303 3.382 163,243 -0.12(-3.37%)
May 20, 2024 3.569 3.618 3.416 3.500 146,124 -0.03(-0.84%)
May 17, 2024 3.559 3.647 3.490 3.529 76,537 -0.07(-1.91%)
May 16, 2024 3.588 3.608 3.520 3.598 96,061 +0.01(+0.27%)
May 15, 2024 3.529 3.643 3.529 3.588 118,589 +0.10(+2.82%)
May 14, 2024 3.490 3.529 3.451 3.490 105,398 +0.01(+0.28%)
May 13, 2024 3.480 3.577 3.393 3.480 160,266 +0.01(+0.28%)
May 10, 2024 3.403 3.480 3.384 3.471 49,351 +0.07(+1.99%)
May 09, 2024 3.432 3.509 3.393 3.403 96,049 -0.07(-1.95%)
May 08, 2024 3.442 3.519 3.442 3.471 152,162 +0.02(+0.56%)
May 07, 2024 3.384 3.645 3.330 3.451 275,412 +0.07(+2.00%)
May 06, 2024 3.461 3.461 3.297 3.384 143,661 -0.13(-3.58%)
May 03, 2024 3.596 3.646 3.509 3.509 74,034 -0.10(-2.68%)
May 02, 2024 3.616 3.625 3.538 3.606 52,464 +0.08(+2.19%)
May 01, 2024 3.355 3.616 3.355 3.529 118,800 +0.19(+5.80%)
Apr 30, 2024 3.413 3.451 3.316 3.335 106,854 -0.10(-2.82%)
Apr 29, 2024 3.403 3.461 3.355 3.432 50,295 +0.06(+1.72%)
Apr 26, 2024 3.345 3.393 3.345 3.374 59,058 +0.05(+1.45%)
Apr 25, 2024 3.393 3.393 3.287 3.326 53,785 -0.10(-2.82%)
Apr 24, 2024 3.500 3.509 3.345 3.422 82,221 -0.12(-3.28%)
Apr 23, 2024 3.451 3.577 3.404 3.538 39,929 +0.08(+2.23%)
Apr 22, 2024 3.384 3.471 3.326 3.461 96,572 +0.11(+3.17%)
Apr 19, 2024 3.335 3.471 3.277 3.355 118,663 +0.07(+2.06%)
Apr 18, 2024 3.239 3.340 3.239 3.287 117,351 -0.07(-2.02%)
Apr 17, 2024 3.538 3.538 3.335 3.355 115,108 -0.16(-4.67%)
Apr 16, 2024 3.616 3.630 3.451 3.519 95,592 -0.15(-4.21%)
Apr 15, 2024 3.635 3.683 3.509 3.674 66,535 +0.06(+1.60%)
Apr 12, 2024 3.741 3.741 3.587 3.616 76,582 -0.09(-2.35%)
Apr 11, 2024 3.577 3.780 3.577 3.703 77,747 +0.11(+2.96%)
Apr 10, 2024 3.625 3.683 3.500 3.596 63,074 -0.08(-2.11%)
Apr 09, 2024 3.683 3.744 3.635 3.674 71,588 -0.01(-0.26%)
Apr 08, 2024 3.693 3.741 3.635 3.683 54,720 -0.06(-1.55%)
Apr 05, 2024 3.635 3.770 3.567 3.741 90,082 +0.16(+4.59%)
Apr 04, 2024 3.664 3.712 3.577 3.577 65,724 -0.08(-2.12%)
Apr 03, 2024 3.635 3.699 3.587 3.654 46,023 +0.04(+1.07%)
Apr 02, 2024 3.703 3.751 3.558 3.616 114,734 -0.12(-3.11%)
Apr 01, 2024 3.664 3.809 3.645 3.732 175,757 +0.06(+1.58%)
Mar 28, 2024 3.548 3.712 3.529 3.674 120,311 +0.17(+4.97%)
Mar 27, 2024 3.500 3.558 3.442 3.500 140,892 +0.00(+0.00%)
Mar 26, 2024 3.654 3.654 3.471 3.500 83,165 -0.13(-3.47%)
Mar 25, 2024 3.625 3.664 3.596 3.625 68,318 +0.04(+1.08%)
Mar 22, 2024 3.596 3.635 3.567 3.587 52,660 -0.03(-0.80%)
Mar 21, 2024 3.432 3.664 3.432 3.616 132,661 +0.14(+3.89%)
Mar 20, 2024 3.355 3.538 3.316 3.480 85,029 +0.14(+4.05%)
Mar 19, 2024 3.248 3.422 3.234 3.345 183,225 +0.09(+2.67%)
Mar 18, 2024 3.519 3.625 3.200 3.258 423,597 -0.21(-6.13%)
Mar 15, 2024 3.480 3.490 3.190 3.471 1,096,530 -0.01(-0.28%)
Mar 14, 2024 3.732 3.745 3.432 3.480 548,875 -0.27(-7.22%)
Mar 13, 2024 3.779 3.902 3.751 3.751 221,856 -0.03(-0.75%)
Mar 12, 2024 3.732 3.855 3.718 3.779 174,974 +0.05(+1.26%)
Mar 11, 2024 3.751 3.779 3.723 3.732 132,890 -0.02(-0.50%)
Mar 08, 2024 3.798 3.836 3.742 3.751 142,282 +0.00(+0.00%)
Mar 07, 2024 3.808 3.958 3.723 3.751 156,660 +0.00(+0.00%)
Mar 06, 2024 3.732 3.855 3.694 3.751 151,062 -0.02(-0.50%)
Mar 05, 2024 3.779 3.855 3.732 3.770 151,925 -0.05(-1.23%)
Mar 04, 2024 3.789 3.855 3.732 3.817 197,085 +0.00(+0.00%)
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.