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

Great Ajax Corp (NY: AJX )

3.470 +0.070 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
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%)
Aug 01, 2017 7.514 7.535 7.484 7.530 25,371 +0.02(+0.22%)
Jul 31, 2017 7.449 7.595 7.449 7.514 54,731 +0.09(+1.16%)
Jul 28, 2017 7.417 7.444 7.368 7.427 107,276 +0.01(+0.15%)
Jul 27, 2017 7.476 7.476 7.406 7.417 72,742 -0.06(-0.79%)
Jul 26, 2017 7.476 7.525 7.471 7.476 31,319 +0.00(+0.00%)
Jul 25, 2017 7.584 7.584 7.454 7.476 57,361 -0.06(-0.79%)
Jul 24, 2017 7.595 7.595 7.465 7.535 32,824 -0.03(-0.43%)
Jul 21, 2017 7.708 7.708 7.557 7.568 85,941 -0.08(-1.06%)
Jul 20, 2017 7.654 7.665 7.611 7.649 30,969 -0.01(-0.14%)
Jul 19, 2017 7.627 7.719 7.622 7.660 38,596 +0.03(+0.42%)
Jul 18, 2017 7.643 7.643 7.622 7.627 31,616 -0.03(-0.42%)
Jul 17, 2017 7.638 7.676 7.595 7.660 38,031 +0.05(+0.64%)
Jul 14, 2017 7.589 7.627 7.573 7.611 24,200 +0.02(+0.21%)
Jul 13, 2017 7.649 7.649 7.557 7.595 21,886 -0.05(-0.64%)
Jul 12, 2017 7.633 7.660 7.600 7.643 38,063 +0.04(+0.50%)
Jul 11, 2017 7.573 7.708 7.444 7.606 111,822 +0.03(+0.36%)
Jul 10, 2017 7.611 7.638 7.568 7.579 64,909 -0.03(-0.43%)
Jul 07, 2017 7.568 7.622 7.535 7.611 63,045 +0.03(+0.43%)
Jul 06, 2017 7.606 7.606 7.546 7.579 51,150 -0.06(-0.78%)
Jul 05, 2017 7.557 7.651 7.530 7.638 81,719 +0.06(+0.78%)
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.