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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 31, 2018 7.151 7.177 7.035 7.061 77,177 -0.11(-1.47%)
Jan 30, 2018 7.061 7.235 7.040 7.167 60,063 -0.01(-0.15%)
Jan 29, 2018 7.230 7.272 7.087 7.177 73,215 -0.06(-0.80%)
Jan 26, 2018 7.309 7.309 7.219 7.235 57,533 -0.05(-0.65%)
Jan 25, 2018 7.278 7.293 7.241 7.283 55,181 +0.01(+0.07%)
Jan 24, 2018 7.320 7.320 7.266 7.278 36,890 -0.03(-0.36%)
Jan 23, 2018 7.272 7.320 7.272 7.304 34,915 +0.02(+0.29%)
Jan 22, 2018 7.293 7.320 7.241 7.283 68,144 -0.02(-0.22%)
Jan 19, 2018 7.272 7.304 7.264 7.299 51,556 -0.01(-0.07%)
Jan 18, 2018 7.346 7.346 7.241 7.304 50,220 -0.02(-0.22%)
Jan 17, 2018 7.309 7.362 7.309 7.320 53,705 +0.05(+0.65%)
Jan 16, 2018 7.299 7.389 7.267 7.272 63,251 -0.02(-0.22%)
Jan 12, 2018 7.288 7.288 7.288 0 -0.04(-0.51%)
Jan 11, 2018 7.288 7.358 7.288 7.325 52,833 +0.03(+0.43%)
Jan 10, 2018 7.293 63,709 +0.03(+0.36%)
Jan 09, 2018 7.320 7.320 7.267 7.267 72,890 -0.05(-0.72%)
Jan 08, 2018 7.325 7.357 7.293 7.320 59,317 -0.01(-0.14%)
Jan 05, 2018 7.362 7.367 7.315 7.330 58,547 -0.01(-0.07%)
Jan 04, 2018 7.373 7.468 7.325 7.336 26,985 -0.01(-0.14%)
Jan 03, 2018 7.346 7.378 7.305 7.346 51,246 +0.00(+0.00%)
Jan 02, 2018 7.320 7.389 7.320 7.346 67,230 +0.04(+0.58%)
Dec 29, 2017 7.304 7.304 7.304 0 -0.12(-1.57%)
Dec 28, 2017 7.357 7.420 7.357 7.420 59,066 +0.06(+0.79%)
Dec 27, 2017 7.346 7.389 7.299 7.362 29,159 +0.03(+0.43%)
Dec 26, 2017 7.346 7.389 7.262 7.330 51,441 -0.02(-0.22%)
Dec 22, 2017 7.341 7.386 7.341 7.346 101,901 -0.01(-0.07%)
Dec 21, 2017 7.352 7.389 7.330 7.352 112,005 +0.03(+0.43%)
Dec 20, 2017 7.362 7.425 7.182 7.320 115,432 -0.06(-0.79%)
Dec 19, 2017 7.505 7.531 7.354 7.378 189,510 -0.13(-1.69%)
Dec 18, 2017 7.547 7.568 7.500 7.505 64,052 +0.00(+0.00%)
Dec 15, 2017 7.473 7.563 7.466 7.505 175,302 +0.04(+0.50%)
Dec 14, 2017 7.515 7.547 7.436 7.468 167,323 -0.05(-0.63%)
Dec 13, 2017 7.537 7.558 7.510 7.515 132,255 -0.03(-0.35%)
Dec 12, 2017 7.531 7.605 7.531 7.542 61,783 -0.01(-0.07%)
Dec 11, 2017 7.552 7.626 7.526 7.547 111,302 -0.05(-0.63%)
Dec 08, 2017 7.600 7.650 7.568 7.595 153,291 +0.00(+0.00%)
Dec 07, 2017 7.611 7.626 7.568 51,458 +0.00(+0.00%)
Dec 06, 2017 7.642 7.663 7.605 7.605 43,976 -0.01(-0.14%)
Dec 05, 2017 7.595 7.658 7.574 7.616 336,481 +0.02(+0.28%)
Dec 04, 2017 7.584 7.626 7.558 7.595 104,592 -0.01(-0.07%)
Dec 01, 2017 7.584 7.611 7.526 7.600 46,330 +0.04(+0.49%)
Nov 30, 2017 7.568 7.605 7.494 7.563 71,446 -0.04(-0.49%)
Nov 29, 2017 7.563 7.621 7.558 7.600 44,752 +0.05(+0.63%)
Nov 28, 2017 7.563 7.595 7.505 7.552 44,684 -0.01(-0.07%)
Nov 27, 2017 7.579 7.626 7.505 7.558 80,838 +0.01(+0.07%)
Nov 24, 2017 7.547 7.574 7.526 7.552 21,857 +0.01(+0.07%)
Nov 22, 2017 7.589 7.600 7.500 7.547 76,763 -0.04(-0.49%)
Nov 21, 2017 7.537 7.589 7.470 7.584 83,134 +0.06(+0.77%)
Nov 20, 2017 7.510 7.537 7.436 7.526 53,195 +0.04(+0.49%)
Nov 17, 2017 7.489 7.542 7.468 7.489 51,246 -0.04(-0.56%)
Nov 16, 2017 7.478 7.537 7.404 7.531 65,656 +0.08(+1.14%)
Nov 15, 2017 7.473 7.576 7.444 7.447 134,076 -0.08(-1.03%)
Nov 14, 2017 7.545 7.550 7.509 7.524 87,827 -0.01(-0.14%)
Nov 13, 2017 7.566 7.581 7.509 7.535 46,468 -0.04(-0.55%)
Nov 10, 2017 7.529 7.602 7.529 7.576 153,278 +0.06(+0.83%)
Nov 09, 2017 7.390 7.524 7.390 7.514 113,347 +0.07(+0.90%)
Nov 08, 2017 7.374 7.496 7.276 7.447 387,161 +0.33(+4.65%)
Nov 07, 2017 7.069 7.203 7.069 7.115 113,611 +0.03(+0.36%)
Nov 06, 2017 7.271 7.274 7.079 7.090 154,175 -0.15(-2.07%)
Nov 03, 2017 7.307 7.307 7.201 7.240 54,399 -0.08(-1.06%)
Nov 02, 2017 7.245 7.328 7.240 7.317 40,530 +0.07(+1.00%)
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.