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

Great Ajax Corp (NY: AJX )

3.583 -0.017 (-0.47%)
Streaming Delayed Price Updated: 12:17 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 (%)
May 29, 2020 5.497 5.584 5.323 5.490 153,979 +0.00(+0.00%)
May 28, 2020 5.691 5.718 5.440 5.490 191,137 -0.15(-2.61%)
May 27, 2020 5.671 5.685 5.477 5.638 173,287 +0.17(+3.19%)
May 26, 2020 5.578 5.685 5.437 5.464 192,188 +0.02(+0.37%)
May 22, 2020 5.504 5.504 5.236 5.444 145,765 +0.01(+0.25%)
May 21, 2020 5.370 5.537 5.316 5.430 259,503 +0.01(+0.12%)
May 20, 2020 5.263 5.444 5.216 5.424 255,175 +0.26(+5.06%)
May 19, 2020 5.149 5.330 4.982 5.162 200,355 +0.01(+0.26%)
May 18, 2020 5.082 5.209 5.051 5.149 415,212 +0.25(+5.05%)
May 15, 2020 4.921 4.988 4.808 4.901 178,024 -0.01(-0.27%)
May 14, 2020 4.720 4.955 4.466 4.915 383,356 +0.14(+2.95%)
May 13, 2020 5.036 5.075 4.512 4.774 240,165 -0.32(-6.29%)
May 12, 2020 5.101 5.291 5.062 5.094 266,230 -0.01(-0.13%)
May 11, 2020 5.356 5.382 5.068 5.101 459,058 -0.29(-5.34%)
May 08, 2020 5.526 5.716 5.389 5.389 275,085 -0.14(-2.49%)
May 07, 2020 5.310 5.585 5.225 5.526 227,360 +0.28(+5.36%)
May 06, 2020 5.199 5.323 4.954 5.245 444,354 -0.31(-5.65%)
May 05, 2020 5.722 5.794 5.493 5.559 225,489 +0.01(+0.24%)
May 04, 2020 5.526 5.592 5.336 5.546 217,866 +0.07(+1.31%)
May 01, 2020 5.559 5.650 5.380 5.474 335,638 -0.22(-3.79%)
Apr 30, 2020 5.696 5.801 5.474 5.690 278,685 -0.12(-2.03%)
Apr 29, 2020 5.232 5.899 5.219 5.807 379,379 +0.72(+14.14%)
Apr 28, 2020 4.996 5.219 4.859 5.088 240,934 +0.21(+4.29%)
Apr 27, 2020 4.591 4.996 4.486 4.879 196,005 +0.26(+5.67%)
Apr 24, 2020 4.833 4.911 4.388 4.617 209,945 -0.22(-4.47%)
Apr 23, 2020 4.826 4.996 4.692 4.833 243,944 +0.03(+0.68%)
Apr 22, 2020 5.094 5.094 4.622 4.800 241,038 -0.15(-3.04%)
Apr 21, 2020 4.866 5.042 4.715 4.951 176,048 -0.07(-1.43%)
Apr 20, 2020 4.898 5.075 4.741 5.023 245,574 -0.14(-2.66%)
Apr 17, 2020 4.689 5.186 4.617 5.160 348,024 +0.56(+12.07%)
Apr 16, 2020 4.918 4.964 4.486 4.604 387,689 -0.41(-8.21%)
Apr 15, 2020 4.957 5.094 4.735 5.016 393,436 -0.09(-1.67%)
Apr 14, 2020 5.166 5.193 4.879 5.101 366,673 +0.16(+3.31%)
Apr 13, 2020 4.990 4.990 4.434 4.938 437,513 +0.03(+0.53%)
Apr 09, 2020 4.905 5.500 4.741 4.911 582,588 +0.30(+6.52%)
Apr 08, 2020 4.127 4.656 4.055 4.611 572,814 +0.49(+11.90%)
Apr 07, 2020 3.590 4.159 3.590 4.120 768,420 +0.55(+15.38%)
Apr 06, 2020 3.303 3.891 3.270 3.571 469,535 +0.63(+21.60%)
Apr 03, 2020 2.877 2.936 2.590 2.936 397,261 +0.04(+1.35%)
Apr 02, 2020 3.394 3.486 2.832 2.897 353,360 -0.58(-16.73%)
Apr 01, 2020 3.904 3.904 3.316 3.479 298,999 -0.68(-16.35%)
Mar 31, 2020 3.872 4.163 3.760 4.159 489,758 +0.22(+5.65%)
Mar 30, 2020 4.421 4.552 3.872 3.937 334,916 -0.59(-13.01%)
Mar 27, 2020 4.781 4.859 4.323 4.526 553,076 -0.38(-7.73%)
Mar 26, 2020 3.826 4.977 3.826 4.905 753,083 +1.13(+29.98%)
Mar 25, 2020 3.368 3.924 3.198 3.773 494,080 +0.49(+14.94%)
Mar 24, 2020 3.937 4.225 3.028 3.283 580,830 -0.61(-15.77%)
Mar 23, 2020 3.760 4.800 3.564 3.898 698,806 -0.10(-2.45%)
Mar 20, 2020 3.917 4.395 3.819 3.996 833,973 +0.26(+7.01%)
Mar 19, 2020 2.766 3.734 2.753 3.734 992,341 +1.05(+38.93%)
Mar 18, 2020 5.709 5.748 2.688 2.688 796,767 -3.29(-55.03%)
Mar 17, 2020 6.219 6.324 5.612 5.977 521,510 -0.24(-3.89%)
Mar 16, 2020 6.716 6.716 6.213 6.219 398,074 -0.82(-11.70%)
Mar 13, 2020 7.526 7.596 6.631 7.043 614,384 -0.23(-3.23%)
Mar 12, 2020 7.767 7.837 6.942 7.278 563,289 -0.81(-9.98%)
Mar 11, 2020 8.066 8.142 7.926 8.085 288,297 -0.10(-1.24%)
Mar 10, 2020 8.174 8.263 7.945 8.187 409,637 +0.08(+1.02%)
Mar 09, 2020 7.463 8.415 7.202 8.104 497,528 -0.72(-8.20%)
Mar 06, 2020 8.822 8.923 8.682 8.828 551,875 -0.16(-1.77%)
Mar 05, 2020 9.031 9.031 8.828 8.987 264,034 -0.06(-0.70%)
Mar 04, 2020 8.961 9.076 8.574 9.050 528,096 -0.14(-1.52%)
Mar 03, 2020 9.285 9.387 9.095 9.190 158,977 -0.04(-0.48%)
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.