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

Great Ajax Corp (NY: AJX )

3.490 +0.050 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 9.824 10.03 10.02 86,218 +0.14(+1.40%)
Jan 28, 2022 9.786 9.893 9.647 9.886 91,517 +0.11(+1.10%)
Jan 27, 2022 9.909 9.961 9.755 9.778 66,370 -0.06(-0.62%)
Jan 26, 2022 9.940 10.10 9.824 9.840 121,158 -0.04(-0.39%)
Jan 25, 2022 9.547 9.901 9.409 9.878 92,630 +0.25(+2.55%)
Jan 24, 2022 9.640 9.724 9.386 9.632 122,044 -0.06(-0.63%)
Jan 21, 2022 9.747 9.893 9.656 9.694 118,606 -0.08(-0.86%)
Jan 20, 2022 9.832 9.840 9.647 9.778 123,215 -0.06(-0.62%)
Jan 19, 2022 10.05 10.05 9.832 9.840 56,441 -0.15(-1.54%)
Jan 18, 2022 10.13 10.15 9.901 9.993 85,763 -0.21(-2.03%)
Jan 14, 2022 10.20 0 -0.02(-0.15%)
Jan 13, 2022 10.05 10.29 10.05 10.22 56,296 +0.14(+1.37%)
Jan 12, 2022 10.19 10.19 10.03 10.08 247,376 -0.13(-1.28%)
Jan 11, 2022 10.27 10.29 10.13 10.21 65,017 -0.02(-0.23%)
Jan 10, 2022 10.29 10.36 10.19 10.23 77,229 +0.02(+0.15%)
Jan 07, 2022 10.14 10.27 10.11 10.22 82,013 +0.11(+1.06%)
Jan 06, 2022 10.23 10.37 10.11 10.11 89,389 -0.10(-0.97%)
Jan 05, 2022 10.36 10.36 10.10 10.21 134,093 -0.09(-0.89%)
Jan 04, 2022 10.17 10.41 10.17 10.30 99,285 +0.12(+1.20%)
Jan 03, 2022 10.07 10.28 9.964 10.18 129,447 +0.14(+1.37%)
Dec 31, 2021 9.926 10.09 9.926 10.04 55,008 +0.14(+1.39%)
Dec 30, 2021 9.765 10.02 9.765 9.903 92,888 +0.09(+0.93%)
Dec 29, 2021 9.895 9.910 9.765 9.811 56,252 -0.11(-1.08%)
Dec 28, 2021 9.956 10.04 9.918 9.918 39,320 -0.07(-0.69%)
Dec 27, 2021 9.948 10.12 9.887 9.987 48,494 +0.05(+0.54%)
Dec 23, 2021 9.811 9.983 9.811 9.933 50,752 +0.15(+1.56%)
Dec 22, 2021 9.765 9.887 9.697 9.781 109,793 +0.04(+0.39%)
Dec 21, 2021 9.697 9.903 9.651 9.742 139,058 +0.13(+1.35%)
Dec 20, 2021 9.666 9.674 9.384 9.613 158,036 -0.16(-1.64%)
Dec 17, 2021 9.834 9.910 9.693 9.773 254,095 -0.06(-0.62%)
Dec 16, 2021 10.10 10.11 9.803 9.834 142,053 -0.24(-2.35%)
Dec 15, 2021 9.842 10.35 9.697 10.07 279,601 +0.19(+1.93%)
Dec 14, 2021 9.926 10.02 9.803 9.880 123,371 -0.05(-0.46%)
Dec 13, 2021 9.636 9.926 9.544 9.926 239,902 +0.25(+2.60%)
Dec 10, 2021 9.773 9.811 9.628 9.674 86,667 -0.13(-1.32%)
Dec 09, 2021 9.750 9.926 9.727 9.803 40,380 -0.04(-0.39%)
Dec 08, 2021 9.842 9.967 9.819 9.842 29,641 -0.02(-0.23%)
Dec 07, 2021 9.895 9.964 9.849 9.865 53,288 -0.01(-0.08%)
Dec 06, 2021 9.598 9.887 9.598 9.872 52,723 +0.27(+2.86%)
Dec 03, 2021 9.788 9.788 9.575 9.598 39,185 -0.15(-1.56%)
Dec 02, 2021 9.590 9.815 9.575 9.750 63,691 +0.17(+1.75%)
Dec 01, 2021 9.788 9.872 9.575 9.582 110,689 -0.06(-0.63%)
Nov 30, 2021 9.857 9.857 9.628 9.643 163,303 -0.27(-2.77%)
Nov 29, 2021 10.05 10.06 9.849 9.918 101,030 -0.02(-0.15%)
Nov 26, 2021 10.16 10.16 9.758 9.933 124,830 -0.39(-3.77%)
Nov 24, 2021 10.31 10.47 10.18 10.32 53,571 -0.04(-0.37%)
Nov 23, 2021 10.42 10.51 10.30 10.36 64,910 -0.09(-0.88%)
Nov 22, 2021 10.35 10.51 10.19 10.45 67,407 +0.11(+1.11%)
Nov 19, 2021 10.28 10.43 10.27 10.34 74,928 +0.02(+0.15%)
Nov 18, 2021 10.42 10.32 10.28 10.32 104,519 -0.14(-1.31%)
Nov 17, 2021 10.45 10.49 10.39 10.46 65,305 -0.03(-0.29%)
Nov 16, 2021 10.73 10.73 10.44 10.49 80,915 -0.18(-1.72%)
Nov 15, 2021 10.64 10.76 10.61 10.67 114,185 +0.00(+0.00%)
Nov 12, 2021 10.85 10.89 10.66 10.67 63,073 -0.19(-1.76%)
Nov 11, 2021 10.92 10.94 10.75 10.86 88,569 -0.09(-0.82%)
Nov 10, 2021 10.80 10.96 10.95 61,073 +0.17(+1.53%)
Nov 09, 2021 10.95 11.01 10.77 10.79 191,210 -0.11(-1.03%)
Nov 08, 2021 11.03 11.05 10.80 10.90 103,250 -0.11(-0.95%)
Nov 05, 2021 10.77 11.06 10.71 11.01 126,066 +0.24(+2.23%)
Nov 04, 2021 10.77 10.84 10.63 10.77 90,169 +0.03(+0.28%)
Nov 03, 2021 10.54 10.79 10.50 10.74 62,894 +0.18(+1.71%)
Nov 02, 2021 10.77 10.77 10.52 10.56 49,629 -0.17(-1.54%)
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.