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 (%)
Oct 31, 2022 7.098 7.198 7.011 7.057 74,155 -0.08(-1.16%)
Oct 28, 2022 7.023 7.140 6.965 7.140 41,852 +0.15(+2.14%)
Oct 27, 2022 6.891 7.098 6.891 6.990 52,089 +0.18(+2.69%)
Oct 26, 2022 6.699 6.882 6.699 6.807 53,585 +0.17(+2.50%)
Oct 25, 2022 6.375 6.720 6.292 6.641 63,772 +0.32(+4.99%)
Oct 24, 2022 6.334 6.458 6.275 6.325 41,146 +0.07(+1.20%)
Oct 21, 2022 6.275 6.325 6.217 6.250 31,820 +0.01(+0.13%)
Oct 20, 2022 6.317 6.417 6.196 6.242 45,171 -0.06(-0.92%)
Oct 19, 2022 6.383 6.408 6.201 6.300 60,149 -0.24(-3.68%)
Oct 18, 2022 6.658 6.716 6.433 6.541 57,087 +0.12(+1.81%)
Oct 17, 2022 6.492 6.625 6.392 6.425 51,082 -0.05(-0.77%)
Oct 14, 2022 6.516 6.608 6.433 6.475 79,397 -0.02(-0.26%)
Oct 13, 2022 6.226 6.562 6.118 6.492 75,921 +0.12(+1.83%)
Oct 12, 2022 6.508 6.508 6.250 6.375 49,511 -0.07(-1.16%)
Oct 11, 2022 6.184 6.508 6.093 6.450 101,748 +0.27(+4.44%)
Oct 10, 2022 6.259 6.392 6.167 6.176 69,739 -0.16(-2.49%)
Oct 07, 2022 6.516 6.516 6.242 6.334 98,915 -0.20(-3.05%)
Oct 06, 2022 6.633 6.699 6.440 6.533 49,620 -0.12(-1.75%)
Oct 05, 2022 6.758 6.774 6.475 6.649 53,173 -0.24(-3.50%)
Oct 04, 2022 6.467 6.915 6.467 6.891 144,815 +0.52(+8.22%)
Oct 03, 2022 6.300 6.467 6.093 6.367 95,139 +0.12(+2.00%)
Sep 30, 2022 6.292 6.433 6.201 6.242 156,965 -0.03(-0.53%)
Sep 29, 2022 6.658 6.658 6.234 6.275 113,070 -0.46(-6.79%)
Sep 28, 2022 6.475 6.749 6.475 6.733 100,971 +0.28(+4.38%)
Sep 27, 2022 6.533 6.591 6.408 6.450 85,134 -0.05(-0.77%)
Sep 26, 2022 7.065 7.139 6.492 6.500 194,832 -0.57(-8.11%)
Sep 23, 2022 7.240 7.271 7.065 7.073 120,841 -0.36(-4.81%)
Sep 22, 2022 7.605 7.605 7.422 7.431 73,835 -0.20(-2.61%)
Sep 21, 2022 7.680 7.730 7.589 7.630 67,578 -0.02(-0.22%)
Sep 20, 2022 7.655 7.813 7.589 7.647 84,408 -0.06(-0.76%)
Sep 19, 2022 7.630 7.722 7.630 7.705 66,721 +0.03(+0.43%)
Sep 16, 2022 7.456 7.680 7.422 7.672 86,694 +0.19(+2.56%)
Sep 15, 2022 7.547 7.655 7.472 7.481 65,906 -0.12(-1.53%)
Sep 14, 2022 7.414 7.605 7.398 7.597 102,993 +0.18(+2.47%)
Sep 13, 2022 7.481 7.639 7.364 7.414 61,726 -0.18(-2.41%)
Sep 12, 2022 7.564 7.730 7.555 7.597 71,555 +0.04(+0.55%)
Sep 09, 2022 7.447 7.605 7.422 7.555 63,801 +0.16(+2.13%)
Sep 08, 2022 7.289 7.441 7.289 7.398 67,382 +0.02(+0.23%)
Sep 07, 2022 7.231 7.414 7.231 7.381 92,254 +0.08(+1.14%)
Sep 06, 2022 7.472 7.468 7.231 7.298 92,031 -0.13(-1.79%)
Sep 02, 2022 7.481 7.564 7.381 7.431 92,396 +0.00(+0.00%)
Sep 01, 2022 7.481 7.688 7.364 7.431 141,477 -0.09(-1.22%)
Aug 31, 2022 7.589 7.672 7.522 7.522 74,798 -0.02(-0.22%)
Aug 30, 2022 7.846 7.846 7.514 7.539 63,040 -0.30(-3.82%)
Aug 29, 2022 7.747 7.896 7.607 7.838 137,935 -0.02(-0.21%)
Aug 26, 2022 7.938 7.958 7.855 7.855 41,171 -0.09(-1.15%)
Aug 25, 2022 7.896 7.988 7.892 7.946 32,063 +0.10(+1.27%)
Aug 24, 2022 7.963 7.963 7.846 7.846 42,654 -0.07(-0.94%)
Aug 23, 2022 7.913 7.971 7.855 7.921 51,118 +0.01(+0.11%)
Aug 22, 2022 8.104 8.112 7.888 7.913 99,546 -0.27(-3.35%)
Aug 19, 2022 8.154 8.270 8.087 8.187 122,707 +0.00(+0.00%)
Aug 18, 2022 8.112 8.229 8.112 8.187 43,687 +0.07(+0.82%)
Aug 17, 2022 8.229 8.242 8.121 8.121 87,750 -0.17(-2.10%)
Aug 16, 2022 8.387 8.432 8.287 8.295 156,596 -0.17(-1.96%)
Aug 15, 2022 8.403 8.461 8.353 8.461 60,140 +0.02(+0.20%)
Aug 12, 2022 8.578 8.585 8.393 8.445 132,500 -0.14(-1.65%)
Aug 11, 2022 8.440 8.586 8.400 8.586 130,773 +0.19(+2.32%)
Aug 10, 2022 8.408 8.505 8.343 8.392 138,980 +0.06(+0.68%)
Aug 09, 2022 8.473 8.473 8.157 8.335 156,255 -0.14(-1.63%)
Aug 08, 2022 8.262 8.473 8.262 8.473 117,332 +0.27(+3.26%)
Aug 05, 2022 8.246 8.319 8.092 8.205 194,123 -0.55(-6.29%)
Aug 04, 2022 8.853 8.853 8.659 8.756 89,770 -0.04(-0.46%)
Aug 03, 2022 8.878 9.032 8.756 8.797 53,660 +0.02(+0.18%)
Aug 02, 2022 9.032 9.080 8.751 8.781 173,409 -0.22(-2.43%)
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.