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

Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Sep 30, 2020 5.587 5.880 5.580 5.649 1,316,284 -0.01(-0.24%)
Sep 29, 2020 5.492 5.717 5.397 5.662 1,930,836 -0.10(-1.77%)
Sep 28, 2020 6.453 6.688 5.219 5.764 1,530,973 -0.59(-9.23%)
Sep 25, 2020 6.221 6.419 6.221 6.350 58,264 +0.08(+1.30%)
Sep 24, 2020 6.092 6.412 6.003 6.269 124,550 +0.17(+2.79%)
Sep 23, 2020 6.466 6.521 6.064 6.098 226,609 -0.37(-5.69%)
Sep 22, 2020 6.412 6.500 6.289 6.466 70,696 +0.08(+1.28%)
Sep 21, 2020 6.575 6.575 6.316 6.385 136,849 -0.25(-3.70%)
Sep 18, 2020 6.664 6.752 6.548 6.630 183,745 +0.03(+0.52%)
Sep 17, 2020 6.521 6.620 6.494 6.596 64,928 +0.03(+0.41%)
Sep 16, 2020 6.405 6.664 6.378 6.568 92,942 +0.18(+2.88%)
Sep 15, 2020 6.446 6.487 6.364 6.385 80,561 +0.00(+0.00%)
Sep 14, 2020 6.276 6.466 6.208 6.385 80,811 +0.12(+1.96%)
Sep 11, 2020 6.276 6.276 6.105 6.262 80,865 +0.01(+0.11%)
Sep 10, 2020 6.398 6.412 6.241 6.255 74,167 -0.11(-1.71%)
Sep 09, 2020 6.405 6.405 6.286 6.364 119,341 +0.03(+0.54%)
Sep 08, 2020 6.132 6.378 6.078 6.330 115,900 +0.15(+2.43%)
Sep 04, 2020 6.139 6.207 6.003 6.180 159,529 +0.14(+2.37%)
Sep 03, 2020 6.248 6.296 6.017 6.037 129,621 -0.23(-3.70%)
Sep 02, 2020 6.289 6.330 6.204 6.269 76,114 -0.01(-0.22%)
Sep 01, 2020 6.153 6.344 6.126 6.282 84,911 +0.07(+1.10%)
Aug 31, 2020 6.412 6.422 6.085 6.214 164,231 -0.16(-2.56%)
Aug 28, 2020 6.419 6.419 6.340 6.378 75,582 +0.03(+0.54%)
Aug 27, 2020 6.303 6.487 6.303 6.344 101,098 -0.02(-0.32%)
Aug 26, 2020 6.752 6.752 6.344 6.364 154,234 -0.37(-5.56%)
Aug 25, 2020 6.861 6.861 6.678 6.739 85,021 -0.02(-0.30%)
Aug 24, 2020 6.698 6.916 6.589 6.759 126,439 +0.11(+1.64%)
Aug 21, 2020 6.425 6.698 6.330 6.650 307,171 +0.26(+4.05%)
Aug 20, 2020 6.459 6.466 6.330 6.391 113,471 -0.01(-0.21%)
Aug 19, 2020 6.378 6.513 6.323 6.405 108,826 +0.02(+0.32%)
Aug 18, 2020 6.487 6.555 6.357 6.385 128,056 -0.14(-2.09%)
Aug 17, 2020 6.575 6.582 6.439 6.521 85,299 -0.05(-0.73%)
Aug 14, 2020 6.453 6.678 6.391 6.568 81,305 +0.06(+0.94%)
Aug 13, 2020 6.568 6.664 6.459 6.507 171,982 -0.06(-0.93%)
Aug 12, 2020 6.763 6.796 6.461 6.568 135,700 -0.08(-1.21%)
Aug 11, 2020 6.629 6.836 6.555 6.649 165,888 +0.08(+1.22%)
Aug 10, 2020 6.414 6.642 6.414 6.568 132,323 +0.22(+3.48%)
Aug 07, 2020 6.240 6.351 6.120 6.348 91,999 +0.05(+0.85%)
Aug 06, 2020 6.287 6.388 6.254 6.294 123,052 -0.08(-1.26%)
Aug 05, 2020 6.187 6.394 6.026 6.374 263,283 +0.46(+7.69%)
Aug 04, 2020 5.852 5.926 5.765 5.919 113,584 +0.08(+1.38%)
Aug 03, 2020 5.758 5.879 5.665 5.839 166,122 +0.07(+1.16%)
Jul 31, 2020 5.732 5.778 5.608 5.772 149,946 +0.04(+0.70%)
Jul 30, 2020 5.705 5.805 5.618 5.732 77,029 -0.05(-0.93%)
Jul 29, 2020 5.711 5.798 5.665 5.785 86,132 +0.10(+1.77%)
Jul 28, 2020 5.705 5.825 5.665 5.685 185,281 -0.06(-1.05%)
Jul 27, 2020 5.805 5.859 5.698 5.745 102,958 -0.07(-1.15%)
Jul 24, 2020 5.939 5.993 5.752 5.812 182,953 -0.14(-2.36%)
Jul 23, 2020 6.080 6.187 5.932 5.952 104,337 -0.14(-2.31%)
Jul 22, 2020 6.053 6.187 5.986 6.093 148,522 +0.06(+1.00%)
Jul 21, 2020 5.819 6.033 5.812 6.033 178,986 +0.23(+3.92%)
Jul 20, 2020 5.959 5.959 5.758 5.805 129,167 -0.01(-0.12%)
Jul 17, 2020 5.839 5.892 5.778 5.812 144,271 -0.03(-0.57%)
Jul 16, 2020 5.798 5.966 5.758 5.845 121,649 +0.02(+0.34%)
Jul 15, 2020 5.571 5.919 5.551 5.825 253,929 +0.35(+6.49%)
Jul 14, 2020 5.357 5.584 5.330 5.470 156,589 +0.11(+2.13%)
Jul 13, 2020 5.377 5.450 5.330 5.357 263,307 -0.09(-1.72%)
Jul 10, 2020 5.363 5.497 5.316 5.450 231,193 +0.05(+0.99%)
Jul 09, 2020 5.792 5.792 5.370 5.397 217,729 -0.42(-7.14%)
Jul 08, 2020 5.651 5.825 5.557 5.812 183,696 +0.13(+2.24%)
Jul 07, 2020 5.872 5.872 5.651 5.685 152,302 -0.29(-4.93%)
Jul 06, 2020 5.932 6.040 5.812 5.979 231,082 +0.16(+2.76%)
Jul 02, 2020 6.127 6.133 5.792 5.819 189,375 -0.17(-2.91%)
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.