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 -0.170 (-4.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2018 7.925 7.925 7.835 7.847 51,378 -0.03(-0.38%)
Oct 30, 2018 7.793 7.877 7.793 7.877 32,406 +0.08(+1.08%)
Oct 29, 2018 7.829 7.907 7.735 7.793 47,774 +0.01(+0.15%)
Oct 26, 2018 7.823 7.823 7.703 7.781 56,666 -0.05(-0.61%)
Oct 25, 2018 7.799 7.871 7.745 7.829 38,845 +0.07(+0.93%)
Oct 24, 2018 7.787 7.877 7.757 7.757 56,795 -0.04(-0.46%)
Oct 23, 2018 7.775 7.841 7.739 7.793 30,352 -0.04(-0.54%)
Oct 22, 2018 7.799 7.883 7.787 7.835 27,229 +0.06(+0.77%)
Oct 19, 2018 7.763 7.847 7.763 7.775 31,739 -0.02(-0.31%)
Oct 18, 2018 7.859 7.907 7.763 7.799 30,112 -0.08(-1.07%)
Oct 17, 2018 7.859 7.919 7.835 7.883 11,738 +0.00(+0.00%)
Oct 16, 2018 7.793 7.896 7.793 7.883 33,472 +0.12(+1.55%)
Oct 15, 2018 7.727 7.841 7.709 7.763 31,663 +0.04(+0.55%)
Oct 12, 2018 7.829 7.829 7.667 7.721 132,442 -0.05(-0.70%)
Oct 11, 2018 7.895 7.949 7.745 7.775 84,715 -0.13(-1.67%)
Oct 10, 2018 7.943 8.064 7.901 7.907 54,532 -0.05(-0.61%)
Oct 09, 2018 7.925 7.992 7.919 7.955 47,926 +0.02(+0.30%)
Oct 08, 2018 7.913 7.998 7.871 7.931 43,908 +0.02(+0.23%)
Oct 05, 2018 7.961 7.985 7.877 7.913 69,461 -0.03(-0.38%)
Oct 04, 2018 8.076 8.076 7.913 7.943 69,320 -0.13(-1.57%)
Oct 03, 2018 8.058 8.116 8.058 8.070 41,962 +0.02(+0.22%)
Oct 02, 2018 8.070 8.070 8.010 8.052 55,953 -0.03(-0.37%)
Oct 01, 2018 8.196 8.196 8.082 8.082 32,274 -0.11(-1.32%)
Sep 28, 2018 8.220 8.286 8.172 8.190 48,523 -0.05(-0.58%)
Sep 27, 2018 8.100 8.262 8.094 8.238 45,826 +0.11(+1.33%)
Sep 26, 2018 8.202 8.232 8.100 8.130 45,944 -0.05(-0.66%)
Sep 25, 2018 8.184 8.190 8.112 8.184 24,444 +0.03(+0.37%)
Sep 24, 2018 8.244 8.244 8.100 8.154 26,525 -0.09(-1.09%)
Sep 21, 2018 8.136 8.250 8.130 8.244 183,791 +0.10(+1.18%)
Sep 20, 2018 8.118 8.170 8.082 8.148 42,609 +0.05(+0.59%)
Sep 19, 2018 8.190 8.196 8.100 8.100 77,198 -0.10(-1.17%)
Sep 18, 2018 8.274 8.274 8.172 8.196 68,718 -0.07(-0.87%)
Sep 17, 2018 8.286 8.298 8.250 8.268 57,709 -0.01(-0.07%)
Sep 14, 2018 8.304 8.310 8.208 8.274 46,861 -0.01(-0.15%)
Sep 13, 2018 8.274 8.310 8.235 8.286 55,940 +0.02(+0.22%)
Sep 12, 2018 8.244 8.274 8.163 8.268 63,456 +0.01(+0.15%)
Sep 11, 2018 8.262 8.274 8.184 8.256 29,325 +0.00(+0.00%)
Sep 10, 2018 8.298 8.298 8.226 8.256 33,004 -0.01(-0.07%)
Sep 07, 2018 8.298 8.298 8.226 8.262 30,410 -0.05(-0.58%)
Sep 06, 2018 8.244 8.328 8.220 8.310 41,756 +0.07(+0.88%)
Sep 05, 2018 8.160 8.257 8.160 8.238 48,963 +0.08(+1.03%)
Sep 04, 2018 8.208 8.250 8.130 8.154 29,242 -0.05(-0.66%)
Aug 31, 2018 8.208 8.208 8.208 0 -0.07(-0.87%)
Aug 30, 2018 8.238 8.292 8.205 8.280 43,822 +0.07(+0.81%)
Aug 29, 2018 8.160 8.232 8.148 8.214 31,827 +0.07(+0.89%)
Aug 28, 2018 8.136 8.154 8.058 8.142 104,789 +0.02(+0.30%)
Aug 27, 2018 8.166 8.208 8.106 8.118 82,739 -0.04(-0.52%)
Aug 24, 2018 8.214 8.226 8.142 8.160 43,205 -0.08(-0.95%)
Aug 23, 2018 8.280 8.280 8.232 8.238 45,701 -0.04(-0.44%)
Aug 22, 2018 8.274 8.322 8.250 8.274 106,296 +0.00(+0.00%)
Aug 21, 2018 8.220 8.303 8.213 8.274 80,643 +0.08(+1.03%)
Aug 20, 2018 8.118 8.202 8.118 8.190 87,226 +0.07(+0.81%)
Aug 17, 2018 8.112 8.172 8.082 8.124 45,864 -0.01(-0.07%)
Aug 16, 2018 8.064 8.142 8.034 8.130 58,660 +0.08(+1.05%)
Aug 15, 2018 8.070 8.136 8.046 8.046 54,849 -0.04(-0.45%)
Aug 14, 2018 8.022 8.136 7.967 8.082 109,704 +0.08(+0.98%)
Aug 13, 2018 7.992 8.022 7.969 8.004 80,868 +0.01(+0.15%)
Aug 10, 2018 7.968 8.015 7.945 7.992 81,903 +0.02(+0.22%)
Aug 09, 2018 7.968 7.992 7.933 7.974 57,614 +0.01(+0.15%)
Aug 08, 2018 7.886 7.986 7.875 7.962 48,025 +0.06(+0.74%)
Aug 07, 2018 7.945 7.945 7.862 7.903 122,857 -0.02(-0.30%)
Aug 06, 2018 7.945 7.962 7.915 7.927 74,809 -0.02(-0.30%)
Aug 03, 2018 7.945 7.962 7.921 7.951 115,718 +0.02(+0.22%)
Aug 02, 2018 7.833 7.956 7.833 7.933 140,976 +0.07(+0.90%)
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.