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

Great Ajax Corp (NY: AJX )

3.520 -0.080 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 7.148 7.174 7.032 7.058 77,208 -0.11(-1.47%)
Jan 30, 2018 7.058 7.232 7.037 7.164 60,087 -0.01(-0.15%)
Jan 29, 2018 7.227 7.269 7.084 7.174 73,244 -0.06(-0.80%)
Jan 26, 2018 7.306 7.306 7.217 7.232 57,556 -0.05(-0.65%)
Jan 25, 2018 7.275 7.290 7.238 7.280 55,203 +0.01(+0.07%)
Jan 24, 2018 7.317 7.317 7.264 7.275 36,905 -0.03(-0.36%)
Jan 23, 2018 7.269 7.317 7.269 7.301 34,929 +0.02(+0.29%)
Jan 22, 2018 7.290 7.317 7.238 7.280 68,172 -0.02(-0.22%)
Jan 19, 2018 7.269 7.301 7.261 7.296 51,577 -0.01(-0.07%)
Jan 18, 2018 7.343 7.343 7.238 7.301 50,240 -0.02(-0.22%)
Jan 17, 2018 7.306 7.359 7.306 7.317 53,727 +0.05(+0.65%)
Jan 16, 2018 7.296 7.386 7.264 7.269 63,277 -0.02(-0.22%)
Jan 12, 2018 7.285 7.285 7.285 0 -0.04(-0.51%)
Jan 11, 2018 7.285 7.355 7.285 7.322 52,854 +0.03(+0.43%)
Jan 10, 2018 7.290 63,735 +0.03(+0.36%)
Jan 09, 2018 7.317 7.317 7.264 7.264 72,919 -0.05(-0.72%)
Jan 08, 2018 7.322 7.354 7.290 7.317 59,341 -0.01(-0.14%)
Jan 05, 2018 7.359 7.364 7.312 7.327 58,571 -0.01(-0.07%)
Jan 04, 2018 7.370 7.465 7.322 7.333 26,996 -0.01(-0.14%)
Jan 03, 2018 7.343 7.375 7.302 7.343 51,266 +0.00(+0.00%)
Jan 02, 2018 7.317 7.386 7.317 7.343 67,257 +0.04(+0.58%)
Dec 29, 2017 7.301 7.301 7.301 0 -0.12(-1.57%)
Dec 28, 2017 7.354 7.417 7.354 7.417 59,089 +0.06(+0.79%)
Dec 27, 2017 7.343 7.386 7.296 7.359 29,171 +0.03(+0.43%)
Dec 26, 2017 7.343 7.386 7.259 7.327 51,461 -0.02(-0.22%)
Dec 22, 2017 7.338 7.383 7.338 7.343 101,942 -0.01(-0.07%)
Dec 21, 2017 7.349 7.386 7.327 7.349 112,050 +0.03(+0.43%)
Dec 20, 2017 7.359 7.422 7.180 7.317 115,478 -0.06(-0.79%)
Dec 19, 2017 7.502 7.528 7.351 7.375 189,586 -0.13(-1.69%)
Dec 18, 2017 7.544 7.565 7.497 7.502 64,077 +0.00(+0.00%)
Dec 15, 2017 7.470 7.560 7.463 7.502 175,373 +0.04(+0.50%)
Dec 14, 2017 7.512 7.544 7.433 7.465 167,391 -0.05(-0.63%)
Dec 13, 2017 7.534 7.555 7.507 7.512 132,308 -0.03(-0.35%)
Dec 12, 2017 7.528 7.602 7.528 7.539 61,808 -0.01(-0.07%)
Dec 11, 2017 7.549 7.623 7.523 7.544 111,346 -0.05(-0.63%)
Dec 08, 2017 7.597 7.647 7.565 7.592 153,353 +0.00(+0.00%)
Dec 07, 2017 7.607 7.623 7.565 51,478 +0.00(+0.00%)
Dec 06, 2017 7.639 7.660 7.602 7.602 43,994 -0.01(-0.14%)
Dec 05, 2017 7.592 7.655 7.570 7.613 336,616 +0.02(+0.28%)
Dec 04, 2017 7.581 7.623 7.555 7.592 104,634 -0.01(-0.07%)
Dec 01, 2017 7.581 7.607 7.523 7.597 46,349 +0.04(+0.49%)
Nov 30, 2017 7.565 7.602 7.491 7.560 71,475 -0.04(-0.49%)
Nov 29, 2017 7.560 7.618 7.555 7.597 44,770 +0.05(+0.63%)
Nov 28, 2017 7.560 7.592 7.502 7.549 44,702 -0.01(-0.07%)
Nov 27, 2017 7.576 7.623 7.502 7.555 80,871 +0.01(+0.07%)
Nov 24, 2017 7.544 7.570 7.523 7.549 21,866 +0.01(+0.07%)
Nov 22, 2017 7.586 7.597 7.497 7.544 76,794 -0.04(-0.49%)
Nov 21, 2017 7.534 7.586 7.467 7.581 83,167 +0.06(+0.77%)
Nov 20, 2017 7.507 7.534 7.433 7.523 53,216 +0.04(+0.49%)
Nov 17, 2017 7.486 7.539 7.465 7.486 51,266 -0.04(-0.56%)
Nov 16, 2017 7.475 7.534 7.401 7.528 65,682 +0.08(+1.14%)
Nov 15, 2017 7.470 7.573 7.441 7.444 134,129 -0.08(-1.03%)
Nov 14, 2017 7.542 7.547 7.506 7.521 87,863 -0.01(-0.14%)
Nov 13, 2017 7.563 7.578 7.506 7.532 46,487 -0.04(-0.55%)
Nov 10, 2017 7.526 7.599 7.526 7.573 153,339 +0.06(+0.83%)
Nov 09, 2017 7.387 7.521 7.387 7.511 113,392 +0.07(+0.90%)
Nov 08, 2017 7.371 7.493 7.273 7.444 387,316 +0.33(+4.65%)
Nov 07, 2017 7.066 7.201 7.066 7.113 113,657 +0.03(+0.36%)
Nov 06, 2017 7.268 7.271 7.076 7.087 154,236 -0.15(-2.07%)
Nov 03, 2017 7.304 7.304 7.198 7.237 54,420 -0.08(-1.06%)
Nov 02, 2017 7.242 7.325 7.237 7.314 40,546 +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.