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, 2023 7.376 7.556 7.367 7.521 62,898 +0.15(+1.98%)
Jan 30, 2023 7.470 7.487 7.367 7.376 46,330 -0.09(-1.15%)
Jan 27, 2023 7.341 7.504 7.273 7.461 63,433 +0.05(+0.69%)
Jan 26, 2023 7.564 7.598 7.350 7.410 68,465 -0.09(-1.26%)
Jan 25, 2023 7.376 7.504 7.376 7.504 42,060 +0.03(+0.46%)
Jan 24, 2023 7.590 7.659 7.470 7.470 40,976 -0.08(-1.02%)
Jan 23, 2023 7.418 7.667 7.393 7.547 86,971 +0.04(+0.57%)
Jan 20, 2023 7.436 7.504 7.376 7.504 67,834 +0.09(+1.27%)
Jan 19, 2023 7.410 7.530 7.327 7.410 75,521 -0.05(-0.69%)
Jan 18, 2023 7.496 7.616 7.178 7.461 60,145 -0.03(-0.34%)
Jan 17, 2023 7.376 7.504 7.358 7.487 60,521 +0.13(+1.75%)
Jan 13, 2023 7.187 7.358 7.161 7.358 41,077 +0.20(+2.75%)
Jan 12, 2023 7.041 7.204 6.964 7.161 85,435 +0.16(+2.33%)
Jan 11, 2023 6.904 7.032 6.904 6.998 71,286 +0.11(+1.62%)
Jan 10, 2023 6.689 6.912 6.647 6.887 71,992 +0.15(+2.29%)
Jan 09, 2023 6.767 6.844 6.707 6.732 49,820 +0.04(+0.64%)
Jan 06, 2023 6.526 6.706 6.484 6.689 43,398 +0.24(+3.72%)
Jan 05, 2023 6.544 6.569 6.440 6.449 25,688 -0.09(-1.31%)
Jan 04, 2023 6.398 6.588 6.364 6.535 116,670 +0.24(+3.81%)
Jan 03, 2023 6.295 6.415 6.269 6.295 45,150 +0.08(+1.24%)
Dec 30, 2022 6.158 6.269 6.089 6.218 88,338 +0.02(+0.28%)
Dec 29, 2022 6.175 6.286 6.098 6.201 106,240 +0.09(+1.40%)
Dec 28, 2022 6.192 6.209 6.020 6.115 124,252 -0.04(-0.70%)
Dec 27, 2022 6.192 6.235 6.055 6.158 119,670 -0.06(-0.97%)
Dec 23, 2022 6.226 6.321 6.115 6.218 105,769 +0.00(+0.00%)
Dec 22, 2022 6.226 6.252 6.106 6.218 85,190 -0.08(-1.23%)
Dec 21, 2022 6.286 6.364 6.261 6.295 62,052 +0.06(+0.96%)
Dec 20, 2022 6.243 6.346 6.218 6.235 60,521 -0.03(-0.41%)
Dec 19, 2022 6.338 6.415 6.252 6.261 87,683 -0.06(-0.95%)
Dec 16, 2022 6.424 6.424 6.286 6.321 141,337 -0.10(-1.60%)
Dec 15, 2022 6.449 6.475 6.381 6.424 67,146 -0.06(-0.93%)
Dec 14, 2022 6.458 6.518 6.414 6.484 143,841 +0.03(+0.53%)
Dec 13, 2022 6.475 6.582 6.449 6.449 78,433 +0.00(+0.00%)
Dec 12, 2022 6.484 6.492 6.406 6.449 138,049 -0.04(-0.66%)
Dec 09, 2022 6.458 6.518 6.432 6.492 32,028 +0.03(+0.40%)
Dec 08, 2022 6.501 6.501 6.433 6.466 87,697 +0.00(+0.00%)
Dec 07, 2022 6.449 6.501 6.432 6.466 40,164 -0.02(-0.26%)
Dec 06, 2022 6.552 6.552 6.441 6.484 74,241 -0.04(-0.66%)
Dec 05, 2022 6.681 6.718 6.509 6.526 83,977 -0.19(-2.81%)
Dec 02, 2022 6.689 6.733 6.672 6.715 46,007 -0.04(-0.63%)
Dec 01, 2022 6.689 6.784 6.672 6.758 80,616 +0.07(+1.03%)
Nov 30, 2022 6.698 6.724 6.544 6.689 87,586 -0.01(-0.13%)
Nov 29, 2022 6.672 6.732 6.629 6.698 57,039 +0.05(+0.77%)
Nov 28, 2022 6.672 6.702 6.638 6.647 66,288 -0.08(-1.15%)
Nov 25, 2022 6.698 6.753 6.655 6.724 55,385 +0.07(+1.03%)
Nov 23, 2022 6.681 6.707 6.629 6.655 58,927 +0.00(+0.00%)
Nov 22, 2022 6.707 6.715 6.647 6.655 59,557 -0.03(-0.51%)
Nov 21, 2022 6.689 6.705 6.587 6.689 132,977 +0.00(+0.00%)
Nov 18, 2022 6.741 6.741 6.638 6.689 46,051 +0.05(+0.78%)
Nov 17, 2022 6.621 6.638 6.492 6.638 64,230 -0.04(-0.64%)
Nov 16, 2022 6.990 6.990 6.629 6.681 91,893 -0.31(-4.42%)
Nov 15, 2022 6.990 7.024 6.912 6.990 99,589 +0.10(+1.49%)
Nov 14, 2022 7.195 7.195 6.878 6.887 144,413 -0.30(-4.18%)
Nov 11, 2022 7.029 7.220 7.029 7.187 141,886 +0.19(+2.73%)
Nov 10, 2022 6.738 7.021 6.738 6.996 216,182 +0.27(+3.95%)
Nov 09, 2022 6.738 6.771 6.655 6.730 106,608 -0.06(-0.86%)
Nov 08, 2022 6.805 6.838 6.722 6.788 49,418 +0.00(+0.00%)
Nov 07, 2022 6.730 6.821 6.722 6.788 119,134 +0.08(+1.24%)
Nov 04, 2022 6.697 6.855 6.605 6.705 103,433 -0.07(-0.98%)
Nov 03, 2022 6.855 6.866 6.688 6.771 50,384 -0.12(-1.81%)
Nov 02, 2022 7.071 7.087 6.813 6.896 74,186 -0.16(-2.24%)
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.