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

Great Ajax Corp (NY: AJX )

3.500 -0.020 (-0.57%)
Streaming Delayed Price Updated: 10:16 AM 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 (%)
Sep 28, 2018 7.721 7.783 7.676 7.692 51,662 -0.05(-0.58%)
Sep 27, 2018 7.608 7.760 7.602 7.738 48,790 +0.10(+1.33%)
Sep 26, 2018 7.704 7.732 7.608 7.636 48,916 -0.05(-0.66%)
Sep 25, 2018 7.687 7.692 7.619 7.687 26,025 +0.03(+0.37%)
Sep 24, 2018 7.743 7.743 7.608 7.659 28,240 -0.08(-1.09%)
Sep 21, 2018 7.642 7.749 7.636 7.743 195,680 +0.09(+1.18%)
Sep 20, 2018 7.625 7.674 7.591 7.653 45,365 +0.05(+0.59%)
Sep 19, 2018 7.692 7.698 7.608 7.608 82,192 -0.09(-1.17%)
Sep 18, 2018 7.772 7.772 7.676 7.698 73,164 -0.07(-0.87%)
Sep 17, 2018 7.783 7.794 7.749 7.766 61,442 -0.01(-0.07%)
Sep 14, 2018 7.800 7.806 7.709 7.772 49,893 -0.01(-0.15%)
Sep 13, 2018 7.772 7.806 7.735 7.783 59,558 +0.02(+0.22%)
Sep 12, 2018 7.743 7.772 7.667 7.766 67,561 +0.01(+0.15%)
Sep 11, 2018 7.760 7.772 7.687 7.755 31,222 +0.00(+0.00%)
Sep 10, 2018 7.794 7.794 7.726 7.755 35,139 -0.01(-0.07%)
Sep 07, 2018 7.794 7.794 7.726 7.760 32,377 -0.05(-0.58%)
Sep 06, 2018 7.743 7.822 7.721 7.806 44,458 +0.07(+0.88%)
Sep 05, 2018 7.664 7.756 7.664 7.738 52,131 +0.08(+1.03%)
Sep 04, 2018 7.709 7.749 7.636 7.659 31,133 -0.05(-0.66%)
Aug 31, 2018 7.709 7.709 7.709 0 -0.07(-0.87%)
Aug 30, 2018 7.738 7.789 7.706 7.777 46,657 +0.06(+0.81%)
Aug 29, 2018 7.664 7.732 7.653 7.715 33,886 +0.07(+0.89%)
Aug 28, 2018 7.642 7.659 7.568 7.647 111,567 +0.02(+0.30%)
Aug 27, 2018 7.670 7.709 7.613 7.625 88,091 -0.04(-0.52%)
Aug 24, 2018 7.715 7.726 7.647 7.664 46,000 -0.07(-0.95%)
Aug 23, 2018 7.777 7.777 7.732 7.738 48,658 -0.03(-0.44%)
Aug 22, 2018 7.772 7.817 7.749 7.772 113,172 +0.00(+0.00%)
Aug 21, 2018 7.721 7.799 7.714 7.772 85,860 +0.08(+1.03%)
Aug 20, 2018 7.625 7.704 7.625 7.692 92,868 +0.06(+0.81%)
Aug 17, 2018 7.619 7.676 7.591 7.630 48,831 -0.01(-0.07%)
Aug 16, 2018 7.574 7.647 7.546 7.636 62,454 +0.08(+1.05%)
Aug 15, 2018 7.579 7.642 7.557 7.557 58,398 -0.03(-0.45%)
Aug 14, 2018 7.534 7.642 7.483 7.591 116,801 +0.07(+0.98%)
Aug 13, 2018 7.506 7.534 7.485 7.517 86,100 +0.01(+0.15%)
Aug 10, 2018 7.484 7.528 7.462 7.506 87,202 +0.02(+0.22%)
Aug 09, 2018 7.484 7.506 7.451 7.490 61,341 +0.01(+0.15%)
Aug 08, 2018 7.407 7.501 7.396 7.479 51,132 +0.06(+0.74%)
Aug 07, 2018 7.462 7.462 7.385 7.423 130,804 -0.02(-0.30%)
Aug 06, 2018 7.462 7.479 7.434 7.445 79,648 -0.02(-0.30%)
Aug 03, 2018 7.462 7.479 7.440 7.468 123,204 +0.02(+0.22%)
Aug 02, 2018 7.357 7.473 7.357 7.451 150,096 +0.07(+0.90%)
Aug 01, 2018 7.407 7.418 7.324 7.385 60,420 -0.01(-0.07%)
Jul 31, 2018 7.357 7.418 7.340 7.390 93,472 +0.03(+0.45%)
Jul 30, 2018 7.335 7.407 7.335 7.357 110,956 +0.03(+0.38%)
Jul 27, 2018 7.335 7.374 7.307 7.329 100,951 -0.04(-0.53%)
Jul 26, 2018 7.329 7.379 7.329 7.368 40,467 +0.03(+0.45%)
Jul 25, 2018 7.374 7.379 7.307 7.335 33,811 -0.03(-0.45%)
Jul 24, 2018 7.379 7.379 7.357 7.368 40,726 -0.01(-0.07%)
Jul 23, 2018 7.340 7.401 7.340 7.374 39,050 +0.01(+0.15%)
Jul 20, 2018 7.362 7.401 7.324 7.362 34,155 -0.02(-0.22%)
Jul 19, 2018 7.324 7.396 7.324 7.379 98,860 +0.06(+0.75%)
Jul 18, 2018 7.318 7.340 7.296 7.324 98,558 -0.01(-0.08%)
Jul 17, 2018 7.357 7.385 7.324 7.329 201,829 -0.06(-0.75%)
Jul 16, 2018 7.318 7.490 7.307 7.385 231,071 +0.09(+1.21%)
Jul 13, 2018 7.246 7.302 7.246 7.296 163,610 +0.06(+0.76%)
Jul 12, 2018 7.291 7.296 7.235 7.241 43,432 -0.04(-0.61%)
Jul 11, 2018 7.246 7.313 7.246 7.285 25,364 +0.03(+0.38%)
Jul 10, 2018 7.296 7.319 7.257 7.257 34,198 -0.03(-0.38%)
Jul 09, 2018 7.318 7.346 7.285 7.285 30,312 -0.02(-0.23%)
Jul 06, 2018 7.296 7.324 7.291 7.302 45,676 +0.02(+0.23%)
Jul 05, 2018 7.329 7.329 7.274 7.285 53,611 -0.01(-0.08%)
Jul 03, 2018 7.291 7.291 7.291 0 +0.06(+0.84%)
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.