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

Great Ajax Corp (NY: AJX )

3.540 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, May 14, 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 (%)
Nov 30, 2020 7.260 7.260 6.928 7.006 129,189 -0.24(-3.31%)
Nov 27, 2020 7.211 7.246 7.098 7.246 59,186 +0.05(+0.69%)
Nov 25, 2020 7.197 7.352 7.126 7.197 92,318 -0.07(-0.97%)
Nov 24, 2020 6.900 7.274 6.900 7.267 137,426 +0.35(+5.11%)
Nov 23, 2020 6.964 7.140 6.893 6.914 123,826 -0.01(-0.10%)
Nov 20, 2020 6.844 6.921 6.808 6.921 91,611 +0.01(+0.20%)
Nov 19, 2020 6.879 6.935 6.784 6.907 106,927 +0.03(+0.41%)
Nov 18, 2020 6.978 7.112 6.872 6.879 107,044 -0.08(-1.12%)
Nov 17, 2020 6.865 7.055 6.801 6.957 80,643 +0.01(+0.10%)
Nov 16, 2020 6.872 7.006 6.817 6.949 102,803 +0.18(+2.61%)
Nov 13, 2020 6.540 6.801 6.505 6.773 86,230 +0.32(+5.04%)
Nov 12, 2020 6.448 6.552 6.289 6.448 180,311 -0.10(-1.48%)
Nov 11, 2020 6.580 6.580 6.358 6.545 224,988 -0.03(-0.53%)
Nov 10, 2020 6.219 6.614 6.136 6.580 213,535 +0.42(+6.75%)
Nov 09, 2020 5.963 6.282 5.810 6.164 283,857 +0.46(+8.15%)
Nov 06, 2020 5.567 5.727 5.531 5.699 313,988 +0.17(+3.14%)
Nov 05, 2020 5.470 5.578 5.470 5.526 177,597 +0.04(+0.76%)
Nov 04, 2020 5.498 5.595 5.359 5.484 89,689 -0.08(-1.49%)
Nov 03, 2020 5.519 5.633 5.482 5.567 96,743 +0.12(+2.16%)
Nov 02, 2020 5.380 5.498 5.360 5.450 119,641 +0.12(+2.34%)
Oct 30, 2020 5.325 5.387 5.249 5.325 132,547 -0.01(-0.13%)
Oct 29, 2020 5.380 5.463 5.269 5.332 117,455 -0.08(-1.54%)
Oct 28, 2020 5.401 5.463 5.304 5.415 185,016 -0.08(-1.39%)
Oct 27, 2020 5.526 5.595 5.457 5.491 144,202 -0.04(-0.75%)
Oct 26, 2020 5.623 5.623 5.401 5.533 143,991 -0.12(-2.21%)
Oct 23, 2020 5.547 5.727 5.540 5.658 157,066 +0.12(+2.26%)
Oct 22, 2020 5.616 5.658 5.498 5.533 166,503 -0.05(-0.87%)
Oct 21, 2020 5.651 5.658 5.561 5.581 88,329 -0.08(-1.35%)
Oct 20, 2020 5.671 5.721 5.630 5.658 71,359 +0.05(+0.87%)
Oct 19, 2020 5.741 5.755 5.588 5.609 92,987 -0.13(-2.29%)
Oct 16, 2020 5.810 5.852 5.719 5.741 70,528 -0.08(-1.31%)
Oct 15, 2020 5.748 5.893 5.692 5.817 139,409 +0.06(+1.08%)
Oct 14, 2020 5.900 5.928 5.720 5.755 193,154 -0.16(-2.70%)
Oct 13, 2020 5.831 5.956 5.803 5.914 130,861 +0.01(+0.24%)
Oct 12, 2020 5.970 5.997 5.859 5.900 140,598 -0.08(-1.39%)
Oct 09, 2020 6.101 6.101 5.970 5.984 173,075 -0.04(-0.69%)
Oct 08, 2020 5.928 6.071 5.899 6.025 133,669 +0.10(+1.64%)
Oct 07, 2020 5.880 6.025 5.803 5.928 298,268 +0.09(+1.54%)
Oct 06, 2020 5.852 6.088 5.824 5.838 162,003 +0.01(+0.24%)
Oct 05, 2020 5.984 6.129 5.741 5.824 403,314 -0.22(-3.67%)
Oct 02, 2020 5.831 6.136 5.802 6.046 179,277 +0.02(+0.35%)
Oct 01, 2020 5.824 6.032 5.755 6.025 213,143 +0.28(+4.83%)
Sep 30, 2020 5.685 5.984 5.678 5.748 1,293,581 -0.01(-0.24%)
Sep 29, 2020 5.588 5.817 5.491 5.762 1,897,532 -0.10(-1.77%)
Sep 28, 2020 6.566 6.805 5.311 5.866 1,504,566 -0.60(-9.23%)
Sep 25, 2020 6.330 6.531 6.330 6.462 57,259 +0.08(+1.30%)
Sep 24, 2020 6.198 6.524 6.108 6.379 122,402 +0.17(+2.79%)
Sep 23, 2020 6.580 6.635 6.171 6.205 222,701 -0.37(-5.69%)
Sep 22, 2020 6.524 6.614 6.399 6.580 69,477 +0.08(+1.28%)
Sep 21, 2020 6.691 6.691 6.427 6.497 134,488 -0.25(-3.70%)
Sep 18, 2020 6.781 6.871 6.663 6.746 180,575 +0.03(+0.52%)
Sep 17, 2020 6.635 6.737 6.607 6.712 63,808 +0.03(+0.42%)
Sep 16, 2020 6.517 6.781 6.490 6.684 91,339 +0.19(+2.88%)
Sep 15, 2020 6.559 6.601 6.476 6.497 79,172 +0.00(+0.00%)
Sep 14, 2020 6.386 6.580 6.317 6.497 79,417 +0.12(+1.96%)
Sep 11, 2020 6.386 6.386 6.212 6.372 79,470 +0.01(+0.11%)
Sep 10, 2020 6.510 6.524 6.351 6.365 72,888 -0.11(-1.71%)
Sep 09, 2020 6.517 6.517 6.396 6.476 117,283 +0.03(+0.54%)
Sep 08, 2020 6.240 6.490 6.185 6.441 113,901 +0.15(+2.43%)
Sep 04, 2020 6.247 6.316 6.108 6.289 156,777 +0.15(+2.37%)
Sep 03, 2020 6.358 6.406 6.122 6.143 127,385 -0.24(-3.70%)
Sep 02, 2020 6.399 6.441 6.313 6.379 74,801 -0.01(-0.22%)
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.