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 (%)
Nov 30, 2017 7.568 7.605 7.494 7.563 71,446 -0.04(-0.49%)
Nov 29, 2017 7.563 7.621 7.558 7.600 44,752 +0.05(+0.63%)
Nov 28, 2017 7.563 7.595 7.505 7.552 44,684 -0.01(-0.07%)
Nov 27, 2017 7.579 7.626 7.505 7.558 80,838 +0.01(+0.07%)
Nov 24, 2017 7.547 7.574 7.526 7.552 21,857 +0.01(+0.07%)
Nov 22, 2017 7.589 7.600 7.500 7.547 76,763 -0.04(-0.49%)
Nov 21, 2017 7.537 7.589 7.470 7.584 83,134 +0.06(+0.77%)
Nov 20, 2017 7.510 7.537 7.436 7.526 53,195 +0.04(+0.49%)
Nov 17, 2017 7.489 7.542 7.468 7.489 51,246 -0.04(-0.56%)
Nov 16, 2017 7.478 7.537 7.404 7.531 65,656 +0.08(+1.14%)
Nov 15, 2017 7.473 7.576 7.444 7.447 134,076 -0.08(-1.03%)
Nov 14, 2017 7.545 7.550 7.509 7.524 87,827 -0.01(-0.14%)
Nov 13, 2017 7.566 7.581 7.509 7.535 46,468 -0.04(-0.55%)
Nov 10, 2017 7.529 7.602 7.529 7.576 153,278 +0.06(+0.83%)
Nov 09, 2017 7.390 7.524 7.390 7.514 113,347 +0.07(+0.90%)
Nov 08, 2017 7.374 7.496 7.276 7.447 387,161 +0.33(+4.65%)
Nov 07, 2017 7.069 7.203 7.069 7.115 113,611 +0.03(+0.36%)
Nov 06, 2017 7.271 7.274 7.079 7.090 154,175 -0.15(-2.07%)
Nov 03, 2017 7.307 7.307 7.201 7.240 54,399 -0.08(-1.06%)
Nov 02, 2017 7.245 7.328 7.240 7.317 40,530 +0.07(+1.00%)
Nov 01, 2017 7.354 7.354 7.193 7.245 81,000 -0.08(-1.06%)
Oct 31, 2017 7.333 7.338 7.266 7.322 59,456 +0.03(+0.43%)
Oct 30, 2017 7.400 7.426 7.255 7.291 38,108 -0.09(-1.26%)
Oct 27, 2017 7.260 7.400 7.142 7.385 83,620 +0.12(+1.71%)
Oct 26, 2017 7.385 7.400 7.245 7.260 70,335 -0.11(-1.54%)
Oct 25, 2017 7.385 7.457 7.348 7.374 68,117 -0.02(-0.21%)
Oct 24, 2017 7.405 7.473 7.359 7.390 78,602 +0.01(+0.14%)
Oct 23, 2017 7.509 7.529 7.374 7.379 138,025 -0.12(-1.66%)
Oct 20, 2017 7.519 7.550 7.462 7.504 64,884 +0.02(+0.28%)
Oct 19, 2017 7.529 7.550 7.473 7.483 35,048 -0.03(-0.41%)
Oct 18, 2017 7.524 7.550 7.501 7.514 56,443 -0.01(-0.07%)
Oct 17, 2017 7.519 7.545 7.504 7.519 37,158 +0.02(+0.21%)
Oct 16, 2017 7.498 7.545 7.493 7.504 63,808 +0.01(+0.14%)
Oct 13, 2017 7.478 7.529 7.462 7.493 47,908 -0.01(-0.07%)
Oct 12, 2017 7.457 7.509 7.424 7.498 48,029 +0.04(+0.56%)
Oct 11, 2017 7.400 7.493 7.400 7.457 132,891 +0.02(+0.28%)
Oct 10, 2017 7.436 7.441 7.405 7.436 171,957 +0.03(+0.35%)
Oct 09, 2017 7.416 7.447 7.379 7.410 170,952 +0.03(+0.35%)
Oct 06, 2017 7.379 7.390 7.333 7.385 38,079 +0.01(+0.07%)
Oct 05, 2017 7.364 7.385 7.338 7.379 42,735 +0.03(+0.42%)
Oct 04, 2017 7.379 7.379 7.306 7.348 32,232 -0.01(-0.07%)
Oct 03, 2017 7.348 7.374 7.317 7.354 66,785 +0.02(+0.21%)
Oct 02, 2017 7.291 7.338 7.276 7.338 63,684 +0.05(+0.64%)
Sep 29, 2017 7.317 7.333 7.281 7.291 117,492 -0.06(-0.77%)
Sep 28, 2017 7.374 7.390 7.291 7.348 97,982 -0.06(-0.77%)
Sep 27, 2017 7.322 7.421 7.302 7.405 86,546 +0.09(+1.20%)
Sep 26, 2017 7.307 7.348 7.302 7.317 76,608 -0.02(-0.28%)
Sep 25, 2017 7.369 7.369 7.307 7.338 40,883 -0.01(-0.14%)
Sep 22, 2017 7.348 7.385 7.312 7.348 72,882 +0.01(+0.07%)
Sep 21, 2017 7.338 7.370 7.302 7.343 73,908 +0.01(+0.14%)
Sep 20, 2017 7.369 7.382 7.295 7.333 57,771 -0.03(-0.35%)
Sep 19, 2017 7.302 7.410 7.297 7.359 73,815 +0.06(+0.78%)
Sep 18, 2017 7.178 7.354 7.178 7.302 79,217 +0.10(+1.36%)
Sep 15, 2017 7.193 7.240 7.144 7.203 339,971 +0.02(+0.29%)
Sep 14, 2017 7.141 7.219 7.090 7.183 59,997 +0.03(+0.36%)
Sep 13, 2017 7.203 7.250 7.152 7.157 69,354 -0.06(-0.86%)
Sep 12, 2017 7.317 7.317 7.203 7.219 75,705 -0.06(-0.85%)
Sep 11, 2017 7.354 7.361 7.276 7.281 55,262 -0.03(-0.42%)
Sep 08, 2017 7.286 7.322 7.260 7.312 78,502 +0.01(+0.14%)
Sep 07, 2017 7.322 7.354 7.276 7.302 46,770 +0.00(+0.00%)
Sep 06, 2017 7.333 7.364 7.281 7.302 57,363 -0.02(-0.21%)
Sep 05, 2017 7.431 7.452 7.297 7.317 83,619 -0.08(-1.12%)
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.