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 (%)
Mar 31, 2022 8.841 9.265 8.833 9.226 365,425 +0.41(+4.64%)
Mar 30, 2022 8.919 8.919 8.770 8.817 136,663 -0.18(-2.01%)
Mar 29, 2022 8.746 9.037 8.699 8.998 131,475 +0.31(+3.62%)
Mar 28, 2022 8.581 8.707 8.565 8.683 133,484 +0.07(+0.82%)
Mar 25, 2022 8.589 8.620 8.534 8.613 88,778 +0.03(+0.37%)
Mar 24, 2022 8.707 8.707 8.550 8.581 68,843 -0.02(-0.18%)
Mar 23, 2022 8.620 8.620 8.479 8.597 217,455 -0.01(-0.09%)
Mar 22, 2022 8.660 8.738 8.589 8.605 97,540 -0.07(-0.82%)
Mar 21, 2022 8.715 8.723 8.584 8.675 124,952 -0.06(-0.63%)
Mar 18, 2022 8.793 8.793 8.628 8.731 184,175 -0.05(-0.54%)
Mar 17, 2022 8.699 8.801 8.675 8.778 109,402 -0.05(-0.53%)
Mar 16, 2022 8.763 8.902 8.725 8.825 160,433 +0.18(+2.04%)
Mar 15, 2022 8.640 8.679 8.571 8.648 98,225 +0.11(+1.26%)
Mar 14, 2022 8.802 8.802 8.479 8.540 144,193 -0.18(-2.03%)
Mar 11, 2022 8.871 8.886 8.694 8.717 120,297 -0.05(-0.61%)
Mar 10, 2022 8.833 8.702 8.771 87,645 -0.16(-1.81%)
Mar 09, 2022 8.648 8.948 8.617 8.933 173,264 +0.41(+4.78%)
Mar 08, 2022 8.579 8.648 8.494 8.525 181,587 +0.05(+0.64%)
Mar 07, 2022 8.640 8.702 8.471 8.471 147,294 -0.15(-1.69%)
Mar 04, 2022 8.971 8.971 8.571 8.617 120,281 -0.35(-3.86%)
Mar 03, 2022 9.048 9.048 8.817 8.963 135,745 +0.02(+0.26%)
Mar 02, 2022 8.863 9.024 8.840 8.940 54,849 +0.15(+1.66%)
Mar 01, 2022 8.756 8.833 8.625 8.794 122,553 +0.04(+0.44%)
Feb 28, 2022 8.925 8.948 8.710 8.756 101,938 -0.20(-2.23%)
Feb 25, 2022 8.933 8.986 8.883 8.956 70,473 +0.10(+1.13%)
Feb 24, 2022 8.471 8.909 8.441 8.856 136,861 +0.01(+0.09%)
Feb 23, 2022 9.263 9.263 8.817 8.848 155,026 -0.37(-4.00%)
Feb 22, 2022 9.440 9.440 9.140 9.217 124,027 -0.23(-2.44%)
Feb 18, 2022 9.448 0 +0.01(+0.08%)
Feb 17, 2022 9.494 9.532 9.417 9.440 116,164 -0.12(-1.29%)
Feb 16, 2022 9.494 9.563 9.494 9.563 30,483 +0.05(+0.48%)
Feb 15, 2022 9.555 9.601 9.471 9.517 48,021 +0.04(+0.41%)
Feb 14, 2022 9.524 9.586 9.348 9.478 65,381 +0.02(+0.16%)
Feb 11, 2022 9.486 9.678 9.417 9.463 59,294 -0.03(-0.32%)
Feb 10, 2022 9.478 9.678 9.471 9.494 93,841 -0.04(-0.40%)
Feb 09, 2022 9.670 9.732 9.517 9.532 75,831 -0.13(-1.35%)
Feb 08, 2022 9.601 9.678 9.563 9.663 68,863 +0.03(+0.32%)
Feb 07, 2022 9.617 9.686 9.541 9.632 81,635 -0.02(-0.24%)
Feb 04, 2022 9.732 9.732 9.501 9.655 120,220 -0.12(-1.26%)
Feb 03, 2022 9.663 9.778 74,566 +0.00(+0.00%)
Feb 02, 2022 9.847 9.847 9.655 9.778 66,078 -0.12(-1.24%)
Feb 01, 2022 9.947 10.01 9.824 9.901 67,315 -0.12(-1.23%)
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%)
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.