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

Great Ajax Corp (NY: AJX )

3.520 -0.080 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 29, 2019 8.177 8.177 8.016 8.171 208,346 +0.02(+0.29%)
Mar 28, 2019 8.123 8.147 8.082 8.147 61,113 +0.04(+0.44%)
Mar 27, 2019 8.082 8.129 8.070 8.111 51,891 +0.03(+0.37%)
Mar 26, 2019 7.981 8.100 7.981 8.082 80,451 +0.10(+1.19%)
Mar 25, 2019 7.915 8.028 7.909 7.987 58,400 +0.05(+0.60%)
Mar 22, 2019 8.028 8.101 7.927 7.939 168,493 -0.12(-1.48%)
Mar 21, 2019 8.004 8.123 8.004 8.058 54,444 +0.03(+0.37%)
Mar 20, 2019 7.998 8.082 7.945 8.028 128,806 +0.00(+0.00%)
Mar 19, 2019 8.040 8.040 7.975 8.028 69,369 -0.01(-0.07%)
Mar 18, 2019 7.987 8.064 7.987 8.034 42,035 +0.02(+0.30%)
Mar 15, 2019 7.981 8.052 7.975 8.010 149,995 +0.01(+0.15%)
Mar 14, 2019 8.016 8.052 7.957 7.998 166,520 +0.02(+0.30%)
Mar 13, 2019 7.899 7.998 7.899 7.975 172,512 +0.08(+1.03%)
Mar 12, 2019 7.905 7.963 7.882 7.893 188,319 -0.01(-0.07%)
Mar 11, 2019 7.795 7.946 7.795 7.899 66,512 +0.10(+1.34%)
Mar 08, 2019 7.737 7.867 7.737 7.795 57,676 +0.04(+0.52%)
Mar 07, 2019 7.783 7.864 7.754 7.754 96,270 -0.02(-0.30%)
Mar 06, 2019 7.725 7.847 7.725 7.777 91,478 +0.03(+0.37%)
Mar 05, 2019 7.771 7.771 7.696 7.748 19,367 -0.01(-0.15%)
Mar 04, 2019 7.760 7.789 7.698 7.760 36,078 -0.02(-0.22%)
Mar 01, 2019 7.702 7.835 7.609 7.777 83,157 +0.09(+1.21%)
Feb 28, 2019 7.649 7.737 7.626 7.684 74,175 +0.03(+0.46%)
Feb 27, 2019 7.562 7.655 7.481 7.649 50,994 +0.06(+0.84%)
Feb 26, 2019 7.620 7.620 7.580 7.586 148,339 -0.03(-0.38%)
Feb 25, 2019 7.574 7.638 7.571 7.615 47,294 +0.03(+0.38%)
Feb 22, 2019 7.597 7.632 7.574 7.586 75,065 +0.02(+0.23%)
Feb 21, 2019 7.481 7.603 7.435 7.568 57,590 +0.11(+1.48%)
Feb 20, 2019 7.580 7.580 7.452 7.458 56,287 -0.11(-1.46%)
Feb 19, 2019 7.469 7.574 7.469 7.568 64,408 +0.08(+1.01%)
Feb 15, 2019 7.435 7.580 7.405 7.493 148,926 +0.05(+0.70%)
Feb 14, 2019 7.452 7.510 7.417 7.440 79,869 -0.08(-1.08%)
Feb 13, 2019 7.574 7.609 7.498 7.522 38,910 -0.09(-1.15%)
Feb 12, 2019 7.655 7.658 7.603 7.609 37,875 -0.05(-0.61%)
Feb 11, 2019 7.632 7.667 7.586 7.655 34,492 -0.01(-0.08%)
Feb 08, 2019 7.597 7.673 7.586 7.661 34,261 +0.05(+0.69%)
Feb 07, 2019 7.667 7.678 7.591 7.609 53,942 -0.05(-0.68%)
Feb 06, 2019 7.661 7.661 7.609 7.661 22,840 -0.01(-0.15%)
Feb 05, 2019 7.591 7.690 7.591 7.673 73,938 +0.05(+0.69%)
Feb 04, 2019 7.527 7.632 7.516 7.620 31,567 +0.10(+1.39%)
Feb 01, 2019 7.510 7.527 7.446 7.516 24,792 +0.02(+0.23%)
Jan 31, 2019 7.446 7.516 7.411 7.498 42,515 +0.04(+0.55%)
Jan 30, 2019 7.475 7.504 7.417 7.458 64,963 +0.01(+0.08%)
Jan 29, 2019 7.458 7.487 7.411 7.452 25,360 -0.01(-0.16%)
Jan 28, 2019 7.446 7.533 7.417 7.464 56,206 -0.03(-0.46%)
Jan 25, 2019 7.452 7.527 7.452 7.498 23,587 +0.07(+0.94%)
Jan 24, 2019 7.371 7.429 7.359 7.429 29,883 +0.05(+0.63%)
Jan 23, 2019 7.295 7.382 7.295 7.382 22,376 +0.06(+0.79%)
Jan 22, 2019 7.359 7.376 7.266 7.324 51,445 -0.04(-0.55%)
Jan 18, 2019 7.417 7.458 7.365 7.365 31,507 -0.05(-0.70%)
Jan 17, 2019 7.347 7.452 7.301 7.417 132,539 +0.04(+0.55%)
Jan 16, 2019 7.324 7.382 7.324 7.376 33,645 +0.06(+0.87%)
Jan 15, 2019 7.330 7.359 7.295 7.313 18,757 -0.02(-0.32%)
Jan 14, 2019 7.313 7.440 7.313 7.336 76,939 -0.03(-0.47%)
Jan 11, 2019 7.348 7.405 7.324 7.371 44,249 -0.01(-0.16%)
Jan 10, 2019 7.324 7.405 7.319 7.382 52,765 -0.03(-0.39%)
Jan 09, 2019 7.266 7.411 7.180 7.411 125,515 +0.15(+2.07%)
Jan 08, 2019 7.209 7.319 7.186 7.261 62,100 +0.08(+1.05%)
Jan 07, 2019 7.087 7.209 7.047 7.186 166,414 +0.10(+1.39%)
Jan 04, 2019 7.081 7.174 7.047 7.087 155,908 +0.04(+0.57%)
Jan 03, 2019 7.099 7.145 7.029 7.047 67,478 -0.05(-0.73%)
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.