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

Great Ajax Corp (NY: AJX )

3.400 -0.070 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2017 7.810 7.816 7.739 7.799 55,821 +0.03(+0.43%)
Oct 30, 2017 7.882 7.910 7.728 7.766 35,779 -0.10(-1.26%)
Oct 27, 2017 7.733 7.882 7.607 7.865 78,508 +0.13(+1.71%)
Oct 26, 2017 7.865 7.882 7.717 7.733 66,035 -0.12(-1.54%)
Oct 25, 2017 7.865 7.943 7.827 7.854 63,952 -0.02(-0.21%)
Oct 24, 2017 7.887 7.959 7.838 7.871 73,797 +0.01(+0.14%)
Oct 23, 2017 7.998 8.020 7.854 7.860 129,587 -0.13(-1.66%)
Oct 20, 2017 8.009 8.042 7.948 7.992 60,917 +0.02(+0.28%)
Oct 19, 2017 8.020 8.042 7.959 7.970 32,905 -0.03(-0.41%)
Oct 18, 2017 8.014 8.042 7.990 8.003 52,992 -0.01(-0.07%)
Oct 17, 2017 8.009 8.036 7.992 8.009 34,886 +0.02(+0.21%)
Oct 16, 2017 7.987 8.036 7.981 7.992 59,907 +0.01(+0.14%)
Oct 13, 2017 7.965 8.020 7.948 7.981 44,979 -0.01(-0.07%)
Oct 12, 2017 7.943 7.998 7.907 7.987 45,093 +0.04(+0.56%)
Oct 11, 2017 7.882 7.981 7.882 7.943 124,767 +0.02(+0.28%)
Oct 10, 2017 7.921 7.926 7.887 7.921 161,444 +0.03(+0.35%)
Oct 09, 2017 7.899 7.932 7.860 7.893 160,500 +0.03(+0.35%)
Oct 06, 2017 7.860 7.871 7.810 7.865 35,751 +0.01(+0.07%)
Oct 05, 2017 7.843 7.865 7.816 7.860 40,122 +0.03(+0.42%)
Oct 04, 2017 7.860 7.860 7.782 7.827 30,261 -0.01(-0.07%)
Oct 03, 2017 7.827 7.854 7.794 7.832 62,702 +0.02(+0.21%)
Oct 02, 2017 7.766 7.816 7.750 7.816 59,790 +0.05(+0.64%)
Sep 29, 2017 7.794 7.810 7.755 7.766 110,309 -0.06(-0.77%)
Sep 28, 2017 7.854 7.871 7.766 7.827 91,992 -0.06(-0.77%)
Sep 27, 2017 7.799 7.904 7.777 7.887 81,255 +0.09(+1.20%)
Sep 26, 2017 7.783 7.827 7.777 7.794 71,924 -0.02(-0.28%)
Sep 25, 2017 7.849 7.849 7.782 7.816 38,384 -0.01(-0.14%)
Sep 22, 2017 7.827 7.865 7.788 7.827 68,426 +0.01(+0.07%)
Sep 21, 2017 7.816 7.850 7.777 7.821 69,390 +0.01(+0.14%)
Sep 20, 2017 7.849 7.863 7.770 7.810 54,239 -0.03(-0.35%)
Sep 19, 2017 7.777 7.893 7.772 7.838 69,303 +0.06(+0.78%)
Sep 18, 2017 7.645 7.832 7.645 7.777 74,374 +0.10(+1.37%)
Sep 15, 2017 7.662 7.711 7.609 7.673 319,187 +0.02(+0.29%)
Sep 14, 2017 7.606 7.689 7.551 7.650 56,329 +0.03(+0.36%)
Sep 13, 2017 7.673 7.722 7.617 7.623 65,114 -0.07(-0.86%)
Sep 12, 2017 7.794 7.794 7.673 7.689 71,077 -0.07(-0.85%)
Sep 11, 2017 7.832 7.841 7.750 7.755 51,884 -0.03(-0.42%)
Sep 08, 2017 7.761 7.799 7.733 7.788 73,702 +0.01(+0.14%)
Sep 07, 2017 7.799 7.832 7.750 7.777 43,910 +0.00(+0.00%)
Sep 06, 2017 7.810 7.843 7.755 7.777 53,856 -0.02(-0.21%)
Sep 05, 2017 7.915 7.937 7.772 7.794 78,506 -0.09(-1.12%)
Sep 01, 2017 7.816 7.937 7.776 7.882 126,956 +0.07(+0.85%)
Aug 31, 2017 7.777 7.876 7.777 7.816 64,250 +0.06(+0.71%)
Aug 30, 2017 7.739 7.772 7.732 7.761 43,986 +0.02(+0.28%)
Aug 29, 2017 7.832 7.854 7.722 7.739 88,206 -0.12(-1.47%)
Aug 28, 2017 7.871 7.871 7.832 7.854 31,464 +0.00(+0.00%)
Aug 25, 2017 7.865 7.899 7.854 7.854 54,253 +0.00(+0.00%)
Aug 24, 2017 7.876 7.929 7.854 7.854 91,776 +0.00(+0.00%)
Aug 23, 2017 7.854 7.932 7.838 7.854 89,749 +0.01(+0.07%)
Aug 22, 2017 7.849 7.860 7.843 7.849 57,456 +0.01(+0.14%)
Aug 21, 2017 7.838 7.882 7.821 7.838 49,574 -0.01(-0.07%)
Aug 18, 2017 7.744 7.878 7.698 7.843 160,794 +0.06(+0.78%)
Aug 17, 2017 7.871 8.003 7.772 7.783 163,538 -0.11(-1.40%)
Aug 16, 2017 7.926 8.020 7.882 7.893 225,295 -0.03(-0.35%)
Aug 15, 2017 7.987 7.987 7.854 7.921 153,499 -0.06(-0.76%)
Aug 14, 2017 7.871 8.036 7.871 7.981 167,705 +0.11(+1.40%)
Aug 11, 2017 7.827 7.882 7.689 7.871 178,162 +0.04(+0.56%)
Aug 10, 2017 7.865 7.956 7.821 7.827 212,867 -0.03(-0.34%)
Aug 09, 2017 7.854 7.902 7.773 7.854 273,263 +0.04(+0.48%)
Aug 08, 2017 7.773 8.086 7.773 7.816 526,361 +0.06(+0.84%)
Aug 07, 2017 8.070 8.313 7.611 7.751 639,138 +0.21(+2.79%)
Aug 04, 2017 7.627 7.498 7.541 79,607 +0.02(+0.22%)
Aug 03, 2017 7.573 7.606 7.508 7.525 46,498 -0.04(-0.57%)
Aug 02, 2017 7.546 7.627 7.546 7.568 181,324 +0.04(+0.50%)
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.