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

Great Ajax Corp (NY: AJX )

3.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2019 9.102 9.134 8.998 9.018 83,473 -0.06(-0.71%)
Jul 30, 2019 9.005 9.115 9.005 9.082 62,798 +0.03(+0.36%)
Jul 29, 2019 9.043 9.134 9.043 9.050 86,428 -0.01(-0.14%)
Jul 26, 2019 9.043 9.089 9.018 9.063 86,382 +0.05(+0.50%)
Jul 25, 2019 9.076 9.089 8.998 9.018 23,411 -0.04(-0.43%)
Jul 24, 2019 9.037 9.125 9.018 9.056 93,845 +0.02(+0.22%)
Jul 23, 2019 8.953 9.037 8.907 9.037 52,398 +0.09(+1.01%)
Jul 22, 2019 8.823 9.005 8.823 8.946 117,881 +0.12(+1.32%)
Jul 19, 2019 8.771 8.849 8.732 8.830 83,760 +0.03(+0.29%)
Jul 18, 2019 8.830 8.875 8.784 8.804 46,607 -0.02(-0.22%)
Jul 17, 2019 8.946 8.946 8.817 8.823 89,186 -0.14(-1.52%)
Jul 16, 2019 8.933 8.985 8.920 8.959 49,133 +0.00(+0.00%)
Jul 15, 2019 8.914 8.972 8.888 8.959 50,876 +0.05(+0.51%)
Jul 12, 2019 8.933 8.959 8.894 8.914 57,999 -0.01(-0.15%)
Jul 11, 2019 8.959 8.959 8.836 8.927 95,733 -0.05(-0.58%)
Jul 10, 2019 8.992 9.033 8.920 8.979 43,485 +0.01(+0.14%)
Jul 09, 2019 8.933 8.979 8.885 8.966 61,581 +0.02(+0.22%)
Jul 08, 2019 8.901 9.005 8.888 8.946 80,560 +0.03(+0.36%)
Jul 05, 2019 8.836 8.940 8.817 8.914 45,350 +0.07(+0.81%)
Jul 03, 2019 8.804 8.940 8.804 8.843 37,483 +0.05(+0.52%)
Jul 02, 2019 8.946 8.946 8.739 8.797 76,615 -0.15(-1.67%)
Jul 01, 2019 8.966 9.076 8.849 8.946 122,226 -0.13(-1.43%)
Jun 28, 2019 8.726 9.099 8.687 9.076 454,279 +0.36(+4.09%)
Jun 27, 2019 8.668 8.719 8.590 8.719 53,089 +0.06(+0.67%)
Jun 26, 2019 8.758 8.784 8.655 8.661 56,742 -0.09(-1.04%)
Jun 25, 2019 8.668 8.791 8.635 8.752 211,843 +0.10(+1.12%)
Jun 24, 2019 8.700 8.719 8.616 8.655 173,803 -0.05(-0.52%)
Jun 21, 2019 8.557 8.700 8.486 8.700 292,312 +0.11(+1.28%)
Jun 20, 2019 8.583 8.629 8.538 8.590 78,979 +0.02(+0.23%)
Jun 19, 2019 8.538 8.590 8.499 8.570 202,051 -0.01(-0.08%)
Jun 18, 2019 8.577 8.625 8.505 8.577 84,514 +0.02(+0.23%)
Jun 17, 2019 8.557 8.590 8.518 8.557 93,146 +0.00(+0.00%)
Jun 14, 2019 8.441 8.596 8.441 8.557 97,180 +0.12(+1.46%)
Jun 13, 2019 8.421 8.454 8.369 8.434 94,932 +0.04(+0.46%)
Jun 12, 2019 8.408 8.460 8.340 8.395 196,097 +0.03(+0.31%)
Jun 11, 2019 8.395 8.398 8.324 8.369 119,764 -0.01(-0.08%)
Jun 10, 2019 8.415 8.415 8.330 8.376 93,808 -0.01(-0.08%)
Jun 07, 2019 8.356 8.402 8.233 8.382 116,616 +0.03(+0.31%)
Jun 06, 2019 8.317 8.376 8.233 8.356 78,001 +0.03(+0.31%)
Jun 05, 2019 8.363 8.408 8.279 8.330 156,973 -0.02(-0.23%)
Jun 04, 2019 8.454 8.454 8.240 8.350 1,778,976 -0.05(-0.54%)
Jun 03, 2019 8.285 8.467 8.246 8.395 101,119 +0.16(+1.97%)
May 31, 2019 8.311 8.350 8.207 8.233 115,845 -0.14(-1.63%)
May 30, 2019 8.434 8.506 8.032 8.369 277,424 -0.08(-0.92%)
May 29, 2019 8.687 8.713 8.441 8.447 247,747 -0.30(-3.41%)
May 28, 2019 8.752 8.875 8.642 8.745 140,271 -0.08(-0.88%)
May 24, 2019 8.966 8.998 8.817 8.823 131,733 -0.14(-1.52%)
May 23, 2019 8.914 8.979 8.914 8.959 26,787 -0.01(-0.07%)
May 22, 2019 8.959 9.024 8.946 8.966 36,333 -0.03(-0.36%)
May 21, 2019 9.005 9.024 8.981 8.998 34,895 -0.01(-0.14%)
May 20, 2019 8.914 9.030 8.914 9.011 38,056 +0.05(+0.58%)
May 17, 2019 9.024 9.056 8.946 8.959 81,446 -0.08(-0.93%)
May 16, 2019 9.031 9.103 8.992 9.043 57,487 +0.05(+0.58%)
May 15, 2019 8.966 9.011 8.935 8.992 94,200 +0.03(+0.28%)
May 14, 2019 8.909 8.998 8.871 8.966 57,191 +0.05(+0.57%)
May 13, 2019 9.023 9.023 8.909 8.916 49,075 -0.07(-0.78%)
May 10, 2019 8.890 9.004 8.852 8.985 47,659 +0.06(+0.71%)
May 09, 2019 8.935 8.968 8.871 8.922 47,858 -0.03(-0.28%)
May 08, 2019 8.998 9.011 8.928 8.947 68,107 -0.01(-0.07%)
May 07, 2019 9.030 9.030 8.922 8.954 64,045 -0.04(-0.49%)
May 06, 2019 8.922 9.039 8.922 8.998 43,944 +0.00(+0.00%)
May 03, 2019 8.954 9.017 8.944 8.998 36,139 +0.08(+0.92%)
May 02, 2019 8.992 8.998 8.912 8.916 19,500 -0.07(-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.