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

Great Ajax Corp (NY: AJX )

3.590 -0.010 (-0.28%)
Streaming Delayed Price Updated: 2:54 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 (%)
Sep 30, 2019 9.690 9.690 9.597 9.641 466,459 +0.14(+1.44%)
Sep 27, 2019 9.560 9.641 9.485 9.504 129,105 -0.06(-0.59%)
Sep 26, 2019 9.560 9.609 9.516 9.560 129,088 -0.02(-0.19%)
Sep 25, 2019 9.454 9.621 9.454 9.578 172,810 +0.12(+1.32%)
Sep 24, 2019 9.541 9.550 9.442 9.454 199,667 -0.07(-0.78%)
Sep 23, 2019 9.417 9.560 9.398 9.529 248,251 +0.14(+1.46%)
Sep 20, 2019 9.491 9.560 9.392 9.392 555,010 -0.06(-0.59%)
Sep 19, 2019 9.516 9.547 9.429 9.448 249,039 -0.04(-0.39%)
Sep 18, 2019 9.516 9.553 9.479 9.485 222,255 -0.04(-0.39%)
Sep 17, 2019 9.547 9.594 9.504 9.522 438,302 -0.01(-0.13%)
Sep 16, 2019 9.578 9.591 9.510 9.535 267,686 -0.04(-0.45%)
Sep 13, 2019 9.578 9.603 9.541 9.578 458,382 +0.02(+0.26%)
Sep 12, 2019 9.628 9.628 9.491 9.553 170,361 -0.04(-0.39%)
Sep 11, 2019 9.609 9.653 9.575 9.591 218,344 -0.02(-0.19%)
Sep 10, 2019 9.684 9.709 9.603 9.609 250,804 -0.06(-0.58%)
Sep 09, 2019 9.578 9.684 9.572 9.665 350,317 +0.09(+0.91%)
Sep 06, 2019 9.529 9.609 9.519 9.578 293,904 +0.06(+0.65%)
Sep 05, 2019 9.553 9.578 9.479 9.516 346,613 +0.04(+0.39%)
Sep 04, 2019 9.442 9.522 9.417 9.479 480,063 +0.12(+1.33%)
Sep 03, 2019 9.466 9.715 9.330 9.354 1,103,789 +0.29(+3.16%)
Aug 30, 2019 9.112 9.112 9.000 9.068 130,552 -0.01(-0.14%)
Aug 29, 2019 8.987 9.087 8.900 9.081 96,218 +0.13(+1.46%)
Aug 28, 2019 8.894 8.975 8.882 8.950 71,244 +0.06(+0.63%)
Aug 27, 2019 9.019 9.019 8.888 8.894 97,432 -0.09(-1.04%)
Aug 26, 2019 8.931 9.000 8.919 8.987 115,881 +0.08(+0.91%)
Aug 23, 2019 9.043 9.043 8.869 8.907 87,142 -0.14(-1.51%)
Aug 22, 2019 9.118 9.118 9.019 9.043 67,062 -0.04(-0.48%)
Aug 21, 2019 9.031 9.098 9.019 9.087 103,601 +0.06(+0.62%)
Aug 20, 2019 9.050 9.075 8.938 9.031 125,806 -0.02(-0.21%)
Aug 19, 2019 8.987 9.068 8.888 9.050 130,438 +0.14(+1.54%)
Aug 16, 2019 8.981 9.056 8.888 8.913 302,908 -0.01(-0.14%)
Aug 15, 2019 8.895 8.937 8.813 8.925 240,023 +0.11(+1.24%)
Aug 14, 2019 8.992 8.992 8.804 8.816 177,091 -0.20(-2.23%)
Aug 13, 2019 8.901 9.029 8.749 9.017 284,939 +0.23(+2.56%)
Aug 12, 2019 8.840 8.907 8.682 8.791 242,778 -0.02(-0.28%)
Aug 09, 2019 8.810 8.822 8.709 8.816 122,780 +0.02(+0.28%)
Aug 08, 2019 8.639 8.883 8.566 8.791 261,045 +0.21(+2.41%)
Aug 07, 2019 8.457 8.633 8.396 8.585 195,980 +0.23(+2.77%)
Aug 06, 2019 8.335 8.426 8.293 8.353 49,386 +0.02(+0.29%)
Aug 05, 2019 8.353 8.396 8.226 8.329 88,148 -0.09(-1.08%)
Aug 02, 2019 8.457 8.487 8.366 8.420 85,798 -0.06(-0.72%)
Aug 01, 2019 8.457 8.548 8.414 8.481 61,188 +0.02(+0.22%)
Jul 31, 2019 8.542 8.572 8.445 8.463 88,944 -0.06(-0.71%)
Jul 30, 2019 8.451 8.554 8.451 8.524 66,914 +0.03(+0.36%)
Jul 29, 2019 8.487 8.572 8.487 8.493 92,093 -0.01(-0.14%)
Jul 26, 2019 8.487 8.530 8.463 8.505 92,044 +0.04(+0.50%)
Jul 25, 2019 8.518 8.530 8.445 8.463 24,945 -0.04(-0.43%)
Jul 24, 2019 8.481 8.563 8.463 8.499 99,996 +0.02(+0.22%)
Jul 23, 2019 8.402 8.481 8.359 8.481 55,833 +0.09(+1.01%)
Jul 22, 2019 8.280 8.451 8.280 8.396 125,607 +0.11(+1.32%)
Jul 19, 2019 8.232 8.305 8.195 8.286 89,250 +0.02(+0.29%)
Jul 18, 2019 8.286 8.329 8.244 8.262 49,662 -0.02(-0.22%)
Jul 17, 2019 8.396 8.396 8.274 8.280 95,032 -0.13(-1.52%)
Jul 16, 2019 8.384 8.432 8.372 8.408 52,353 +0.00(+0.00%)
Jul 15, 2019 8.366 8.420 8.341 8.408 54,210 +0.04(+0.51%)
Jul 12, 2019 8.384 8.408 8.347 8.366 61,801 -0.01(-0.15%)
Jul 11, 2019 8.408 8.408 8.293 8.378 102,008 -0.05(-0.58%)
Jul 10, 2019 8.439 8.477 8.372 8.426 46,336 +0.01(+0.14%)
Jul 09, 2019 8.384 8.426 8.338 8.414 65,617 +0.02(+0.22%)
Jul 08, 2019 8.353 8.451 8.341 8.396 85,841 +0.03(+0.36%)
Jul 05, 2019 8.293 8.390 8.274 8.366 48,323 +0.07(+0.81%)
Jul 03, 2019 8.262 8.390 8.262 8.299 39,940 +0.04(+0.52%)
Jul 02, 2019 8.396 8.396 8.201 8.256 81,636 -0.14(-1.67%)
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.