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 (%)
Dec 31, 2021 9.592 9.754 9.592 9.702 56,922 +0.13(+1.39%)
Dec 30, 2021 9.437 9.680 9.437 9.570 96,120 +0.09(+0.93%)
Dec 29, 2021 9.562 9.577 9.437 9.481 58,209 -0.10(-1.08%)
Dec 28, 2021 9.621 9.706 9.584 9.584 40,688 -0.07(-0.69%)
Dec 27, 2021 9.614 9.776 9.555 9.651 50,181 +0.05(+0.54%)
Dec 23, 2021 9.481 9.647 9.481 9.599 52,518 +0.15(+1.56%)
Dec 22, 2021 9.437 9.555 9.371 9.452 113,613 +0.04(+0.39%)
Dec 21, 2021 9.371 9.570 9.326 9.415 143,897 +0.13(+1.35%)
Dec 20, 2021 9.341 9.348 9.068 9.290 163,536 -0.15(-1.64%)
Dec 17, 2021 9.503 9.577 9.367 9.444 262,937 -0.06(-0.62%)
Dec 16, 2021 9.761 9.769 9.474 9.503 146,996 -0.23(-2.35%)
Dec 15, 2021 9.511 10.00 9.371 9.732 289,331 +0.18(+1.93%)
Dec 14, 2021 9.592 9.688 9.474 9.548 127,664 -0.04(-0.46%)
Dec 13, 2021 9.312 9.592 9.223 9.592 248,250 +0.24(+2.60%)
Dec 10, 2021 9.444 9.481 9.304 9.348 89,683 -0.13(-1.32%)
Dec 09, 2021 9.422 9.592 9.400 9.474 41,785 -0.04(-0.39%)
Dec 08, 2021 9.511 9.632 9.489 9.511 30,672 -0.02(-0.23%)
Dec 07, 2021 9.562 9.629 9.518 9.533 55,143 -0.01(-0.08%)
Dec 06, 2021 9.275 9.555 9.275 9.540 54,558 +0.27(+2.86%)
Dec 03, 2021 9.459 9.459 9.253 9.275 40,548 -0.15(-1.56%)
Dec 02, 2021 9.267 9.485 9.253 9.422 65,907 +0.16(+1.75%)
Dec 01, 2021 9.459 9.540 9.253 9.260 114,541 -0.06(-0.63%)
Nov 30, 2021 9.525 9.525 9.304 9.319 168,985 -0.27(-2.77%)
Nov 29, 2021 9.710 9.717 9.518 9.584 104,546 -0.01(-0.15%)
Nov 26, 2021 9.820 9.820 9.430 9.599 129,173 -0.38(-3.77%)
Nov 24, 2021 9.968 10.12 9.842 9.975 55,436 -0.04(-0.37%)
Nov 23, 2021 10.07 10.15 9.953 10.01 67,168 -0.09(-0.88%)
Nov 22, 2021 9.997 10.16 9.850 10.10 69,752 +0.11(+1.11%)
Nov 19, 2021 9.938 10.08 9.924 9.990 77,535 +0.01(+0.15%)
Nov 18, 2021 10.07 9.975 9.931 9.975 108,156 -0.13(-1.31%)
Nov 17, 2021 10.10 10.14 10.04 10.11 67,578 -0.03(-0.29%)
Nov 16, 2021 10.37 10.37 10.09 10.14 83,731 -0.18(-1.72%)
Nov 15, 2021 10.28 10.40 10.26 10.31 118,158 +0.00(+0.00%)
Nov 12, 2021 10.48 10.53 10.30 10.31 65,268 -0.18(-1.76%)
Nov 11, 2021 10.55 10.57 10.39 10.50 91,651 -0.09(-0.82%)
Nov 10, 2021 10.43 10.59 10.59 63,199 +0.16(+1.53%)
Nov 09, 2021 10.58 10.64 10.41 10.43 197,864 -0.11(-1.03%)
Nov 08, 2021 10.66 10.68 10.43 10.53 106,843 -0.10(-0.95%)
Nov 05, 2021 10.40 10.69 10.35 10.64 130,453 +0.23(+2.23%)
Nov 04, 2021 10.41 10.48 10.27 10.40 93,307 +0.03(+0.28%)
Nov 03, 2021 10.19 10.43 10.15 10.38 65,083 +0.17(+1.71%)
Nov 02, 2021 10.40 10.40 10.17 10.20 51,356 -0.16(-1.54%)
Nov 01, 2021 10.31 10.38 10.35 10.36 53,348 +0.09(+0.92%)
Oct 29, 2021 10.26 10.30 10.17 10.27 57,913 -0.01(-0.07%)
Oct 28, 2021 10.34 10.35 10.23 10.27 35,582 -0.04(-0.35%)
Oct 27, 2021 10.35 10.39 10.26 10.31 47,074 -0.08(-0.77%)
Oct 26, 2021 10.56 10.39 10.39 44,316 -0.12(-1.10%)
Oct 25, 2021 10.40 10.53 10.35 10.51 72,819 +0.10(+0.98%)
Oct 22, 2021 10.41 10.44 10.39 10.40 67,524 +0.02(+0.21%)
Oct 21, 2021 10.26 10.43 10.24 10.38 82,155 +0.14(+1.42%)
Oct 20, 2021 10.17 10.27 10.15 10.24 78,554 +0.06(+0.57%)
Oct 19, 2021 10.24 10.24 10.08 10.18 40,119 -0.06(-0.57%)
Oct 18, 2021 10.13 10.27 10.12 10.24 71,507 +0.07(+0.71%)
Oct 15, 2021 10.35 10.35 10.17 10.17 79,723 -0.07(-0.64%)
Oct 14, 2021 10.22 10.28 10.15 10.23 64,524 +0.03(+0.28%)
Oct 13, 2021 10.18 10.20 10.14 10.20 24,088 +0.01(+0.07%)
Oct 12, 2021 10.19 10.26 10.18 10.19 54,726 +0.01(+0.14%)
Oct 11, 2021 10.29 10.29 10.16 10.18 40,488 -0.01(-0.14%)
Oct 08, 2021 10.14 10.26 10.04 10.19 90,949 +0.07(+0.64%)
Oct 07, 2021 10.14 10.22 10.05 10.13 151,460 +0.06(+0.58%)
Oct 06, 2021 9.991 10.09 9.969 10.07 39,519 +0.00(+0.00%)
Oct 05, 2021 10.07 10.14 10.01 10.07 41,663 +0.01(+0.14%)
Oct 04, 2021 9.948 10.09 9.948 10.06 57,222 +0.12(+1.17%)
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.