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, 2024 5.420 5.859 5.411 5.742 588,484 +0.32(+5.94%)
Jan 30, 2024 5.498 5.537 5.362 5.420 99,266 -0.08(-1.42%)
Jan 29, 2024 5.167 5.532 5.128 5.498 323,593 +0.31(+6.02%)
Jan 26, 2024 5.235 5.294 5.079 5.186 239,551 +0.00(+0.00%)
Jan 25, 2024 5.235 5.235 5.128 5.186 127,648 +0.02(+0.38%)
Jan 24, 2024 5.206 5.206 5.030 5.167 262,808 +0.02(+0.38%)
Jan 23, 2024 5.216 5.216 5.118 5.147 116,631 -0.05(-0.94%)
Jan 22, 2024 5.206 5.264 5.196 5.196 70,287 -0.01(-0.19%)
Jan 19, 2024 5.177 5.274 5.108 5.206 152,809 +0.00(+0.00%)
Jan 18, 2024 5.138 5.303 5.138 5.206 218,802 +0.09(+1.71%)
Jan 17, 2024 5.108 5.177 5.060 5.118 95,136 -0.02(-0.38%)
Jan 16, 2024 5.089 5.216 5.079 5.138 111,488 -0.03(-0.57%)
Jan 12, 2024 5.069 5.255 5.030 5.167 127,561 -0.01(-0.19%)
Jan 11, 2024 5.225 5.225 5.118 5.177 87,738 -0.06(-1.12%)
Jan 10, 2024 5.079 5.245 5.079 5.235 141,617 +0.06(+1.13%)
Jan 09, 2024 5.206 5.211 5.079 5.177 119,806 -0.06(-1.12%)
Jan 08, 2024 5.099 5.352 5.030 5.235 105,384 +0.10(+1.90%)
Jan 05, 2024 5.040 5.157 4.991 5.138 130,827 +0.07(+1.35%)
Jan 04, 2024 5.196 5.196 5.069 5.069 106,094 -0.12(-2.26%)
Jan 03, 2024 5.196 5.294 5.079 5.186 158,214 -0.03(-0.56%)
Jan 02, 2024 5.177 5.255 5.079 5.216 104,794 +0.05(+0.94%)
Dec 29, 2023 5.157 5.294 4.738 5.167 920,014 -0.03(-0.56%)
Dec 28, 2023 5.167 5.244 5.156 5.196 54,375 +0.01(+0.19%)
Dec 27, 2023 5.157 5.206 5.128 5.186 116,369 -0.02(-0.37%)
Dec 26, 2023 5.108 5.206 5.021 5.206 95,743 +0.07(+1.33%)
Dec 22, 2023 5.128 5.206 5.118 5.138 77,448 -0.01(-0.19%)
Dec 21, 2023 5.128 5.186 5.060 5.147 80,966 +0.06(+1.15%)
Dec 20, 2023 5.001 5.191 4.982 5.089 182,287 +0.04(+0.77%)
Dec 19, 2023 4.826 5.099 4.826 5.050 156,136 +0.23(+4.86%)
Dec 18, 2023 4.777 4.933 4.718 4.816 127,817 +0.04(+0.82%)
Dec 15, 2023 4.894 5.069 4.679 4.777 339,196 -0.14(-2.78%)
Dec 14, 2023 4.855 5.069 4.821 4.913 428,363 +0.10(+2.02%)
Dec 13, 2023 4.631 4.874 4.543 4.816 154,587 +0.18(+3.78%)
Dec 12, 2023 4.728 4.728 4.631 4.640 100,369 -0.10(-2.06%)
Dec 11, 2023 4.826 4.840 4.718 4.738 81,593 -0.09(-1.82%)
Dec 08, 2023 4.640 4.874 4.640 4.826 96,711 +0.15(+3.12%)
Dec 07, 2023 4.670 4.699 4.631 4.679 120,316 +0.05(+1.05%)
Dec 06, 2023 4.670 4.767 4.572 4.631 161,202 -0.05(-1.04%)
Dec 05, 2023 4.728 4.728 4.650 4.679 65,853 -0.04(-0.83%)
Dec 04, 2023 4.709 4.777 4.670 4.718 92,818 -0.04(-0.82%)
Dec 01, 2023 4.640 4.767 4.592 4.757 166,155 +0.15(+3.17%)
Nov 30, 2023 4.679 4.689 4.592 4.611 210,173 -0.02(-0.42%)
Nov 29, 2023 4.582 4.699 4.582 4.631 102,122 +0.08(+1.71%)
Nov 28, 2023 4.494 4.572 4.367 4.553 153,464 +0.04(+0.86%)
Nov 27, 2023 4.543 4.578 4.338 4.514 306,359 -0.07(-1.49%)
Nov 24, 2023 4.514 4.611 4.514 4.582 41,577 +0.08(+1.73%)
Nov 22, 2023 4.484 4.533 4.426 4.504 95,386 +0.03(+0.65%)
Nov 21, 2023 4.348 4.572 4.348 4.475 162,465 +0.03(+0.66%)
Nov 20, 2023 4.416 4.484 4.397 4.445 93,800 +0.00(+0.00%)
Nov 17, 2023 4.319 4.494 4.314 4.445 189,513 +0.12(+2.70%)
Nov 16, 2023 4.397 4.465 4.299 4.328 141,893 -0.07(-1.55%)
Nov 15, 2023 4.416 4.572 4.348 4.397 306,530 -0.02(-0.44%)
Nov 14, 2023 4.582 4.601 4.309 4.416 279,010 -0.09(-1.95%)
Nov 13, 2023 4.209 4.590 4.114 4.504 582,169 +0.28(+6.53%)
Nov 10, 2023 4.161 4.237 4.142 4.228 178,321 +0.10(+2.30%)
Nov 09, 2023 4.390 4.390 4.075 4.133 195,647 -0.25(-5.65%)
Nov 08, 2023 4.380 4.428 4.333 4.380 276,782 +0.00(+0.00%)
Nov 07, 2023 4.333 4.409 4.285 4.380 183,844 +0.06(+1.32%)
Nov 06, 2023 4.247 4.371 4.180 4.323 369,866 +0.08(+1.79%)
Nov 03, 2023 4.333 4.475 3.999 4.247 728,410 +0.14(+3.48%)
Nov 02, 2023 4.085 4.190 4.009 4.104 413,403 +0.08(+1.89%)
Nov 01, 2023 4.075 4.199 3.990 4.028 282,070 -0.09(-2.08%)
Oct 31, 2023 4.018 4.204 3.980 4.114 379,013 +0.13(+3.35%)
Oct 30, 2023 3.914 4.009 3.904 3.980 232,722 +0.04(+0.97%)
Oct 27, 2023 4.075 4.075 3.885 3.942 411,030 -0.08(-1.90%)
Oct 26, 2023 3.999 4.133 3.999 4.018 270,050 +0.02(+0.48%)
Oct 25, 2023 4.171 4.247 3.942 3.999 485,393 -0.22(-5.19%)
Oct 24, 2023 4.199 4.218 3.999 4.218 747,276 +0.02(+0.45%)
Oct 23, 2023 5.018 5.037 3.933 4.199 1,615,261 -1.87(-30.77%)
Oct 20, 2023 6.027 6.104 5.970 6.066 133,680 +0.02(+0.31%)
Oct 19, 2023 6.123 6.132 6.046 6.046 23,657 -0.09(-1.40%)
Oct 18, 2023 6.256 6.256 6.113 6.132 31,793 -0.12(-1.98%)
Oct 17, 2023 6.246 6.312 6.227 6.256 50,979 +0.02(+0.31%)
Oct 16, 2023 6.246 6.299 6.237 6.237 100,601 +0.03(+0.46%)
Oct 13, 2023 6.351 6.351 6.189 6.208 37,912 -0.10(-1.66%)
Oct 12, 2023 6.313 6.313 6.218 6.313 44,872 -0.01(-0.15%)
Oct 11, 2023 6.313 6.351 6.280 6.323 84,216 +0.05(+0.76%)
Oct 10, 2023 6.323 6.332 6.270 6.275 97,551 -0.01(-0.15%)
Oct 09, 2023 6.104 6.285 6.085 6.285 43,729 +0.14(+2.33%)
Oct 06, 2023 6.008 6.189 6.008 6.142 39,952 +0.06(+0.94%)
Oct 05, 2023 5.970 6.123 5.906 6.085 105,065 +0.12(+2.08%)
Oct 04, 2023 5.923 6.008 5.847 5.961 112,248 -0.01(-0.16%)
Oct 03, 2023 6.056 6.056 5.913 5.970 131,811 -0.10(-1.72%)
Oct 02, 2023 6.056 6.103 6.008 6.075 182,208 -0.06(-0.93%)
Sep 29, 2023 5.942 6.132 5.942 6.132 146,102 +0.19(+3.21%)
Sep 28, 2023 5.923 5.970 5.866 5.942 77,675 -0.01(-0.16%)
Sep 27, 2023 5.970 6.043 5.932 5.951 115,504 -0.01(-0.16%)
Sep 26, 2023 6.161 6.161 5.961 5.961 138,966 -0.23(-3.69%)
Sep 25, 2023 6.132 6.218 6.170 6.189 295,556 +0.01(+0.15%)
Sep 22, 2023 6.104 6.227 6.104 6.180 473,168 +0.08(+1.25%)
Sep 21, 2023 6.285 6.313 6.104 6.104 84,128 -0.23(-3.61%)
Sep 20, 2023 6.437 6.484 6.332 6.332 147,401 -0.11(-1.77%)
Sep 19, 2023 6.408 6.465 6.404 6.446 128,220 +0.01(+0.15%)
Sep 18, 2023 6.446 6.456 6.408 6.437 180,611 +0.00(+0.00%)
Sep 15, 2023 6.456 6.475 6.418 6.437 334,101 -0.03(-0.44%)
Sep 14, 2023 6.380 6.480 6.380 6.465 252,803 +0.09(+1.34%)
Sep 13, 2023 6.418 6.418 6.351 6.380 200,300 -0.01(-0.15%)
Sep 12, 2023 6.380 6.456 6.380 6.389 110,608 -0.02(-0.30%)
Sep 11, 2023 6.361 6.418 6.342 6.408 209,050 +0.05(+0.75%)
Sep 08, 2023 6.342 6.399 6.304 6.361 150,242 +0.04(+0.60%)
Sep 07, 2023 6.313 6.351 6.313 6.323 153,778 +0.00(+0.00%)
Sep 06, 2023 6.380 6.380 6.275 6.323 107,431 -0.06(-0.90%)
Sep 05, 2023 6.380 6.399 6.332 6.380 127,621 -0.05(-0.74%)
Sep 01, 2023 6.427 6.456 6.399 6.427 115,848 +0.00(+0.00%)
Aug 31, 2023 6.380 6.446 6.380 6.427 204,827 +0.05(+0.75%)
Aug 30, 2023 6.380 6.399 6.337 6.380 286,462 +0.01(+0.15%)
Aug 29, 2023 6.285 6.399 6.285 6.370 197,999 +0.08(+1.21%)
Aug 28, 2023 6.161 6.313 6.161 6.294 270,859 +0.12(+2.01%)
Aug 25, 2023 6.151 6.256 6.132 6.170 202,844 +0.03(+0.47%)
Aug 24, 2023 6.142 6.227 6.123 6.142 174,431 -0.01(-0.15%)
Aug 23, 2023 6.123 6.189 6.094 6.151 514,363 +0.04(+0.62%)
Aug 22, 2023 6.132 6.151 6.075 6.113 115,460 +0.00(+0.00%)
Aug 21, 2023 6.142 6.208 6.113 6.113 77,705 -0.06(-0.93%)
Aug 18, 2023 6.113 6.208 6.113 6.170 134,291 -0.03(-0.46%)
Aug 17, 2023 6.218 6.218 6.151 6.199 97,672 +0.01(+0.15%)
Aug 16, 2023 6.142 6.227 6.142 6.189 153,199 -0.05(-0.76%)
Aug 15, 2023 6.304 6.304 6.199 6.237 60,584 -0.07(-1.06%)
Aug 14, 2023 6.218 6.304 6.199 6.304 225,461 +0.00(+0.00%)
Aug 11, 2023 6.285 6.313 6.257 6.304 151,781 +0.04(+0.59%)
Aug 10, 2023 6.304 6.349 6.230 6.267 132,606 -0.03(-0.44%)
Aug 09, 2023 6.248 6.331 6.248 6.294 228,718 +0.03(+0.44%)
Aug 08, 2023 6.267 6.313 6.183 6.267 195,927 -0.05(-0.73%)
Aug 07, 2023 6.285 6.350 6.285 6.313 67,532 +0.04(+0.59%)
Aug 04, 2023 6.109 6.313 6.109 6.276 83,586 +0.09(+1.49%)
Aug 03, 2023 6.304 6.304 6.160 6.183 75,476 -0.13(-2.05%)
Aug 02, 2023 6.331 6.350 6.276 6.313 94,666 -0.06(-0.87%)
Aug 01, 2023 6.350 6.415 6.313 6.368 96,956 -0.01(-0.15%)
Jul 31, 2023 6.378 6.451 6.359 6.378 124,320 -0.03(-0.43%)
Jul 28, 2023 6.442 6.451 6.331 6.405 139,608 +0.00(+0.00%)
Jul 27, 2023 6.572 6.590 6.405 6.405 88,762 -0.16(-2.39%)
Jul 26, 2023 6.535 6.590 6.507 6.562 209,382 +0.06(+1.00%)
Jul 25, 2023 6.525 6.572 6.447 6.498 152,350 -0.03(-0.42%)
Jul 24, 2023 6.572 6.636 6.470 6.525 124,481 -0.05(-0.70%)
Jul 21, 2023 6.609 6.646 6.535 6.572 340,417 -0.01(-0.14%)
Jul 20, 2023 6.609 6.618 6.553 6.581 288,093 +0.00(+0.00%)
Jul 19, 2023 6.544 6.655 6.544 6.581 211,182 +0.06(+0.85%)
Jul 18, 2023 6.535 6.599 6.501 6.525 287,949 +0.01(+0.14%)
Jul 17, 2023 6.507 6.553 6.461 6.516 151,156 -0.03(-0.42%)
Jul 14, 2023 6.572 6.572 6.479 6.544 149,464 -0.01(-0.14%)
Jul 13, 2023 6.470 6.599 6.470 6.553 223,338 +0.11(+1.72%)
Jul 12, 2023 6.470 6.516 6.428 6.442 168,046 +0.00(+0.00%)
Jul 11, 2023 6.368 6.470 6.359 6.442 163,131 +0.08(+1.31%)
Jul 10, 2023 6.248 6.387 6.239 6.359 593,344 +0.11(+1.78%)
Jul 07, 2023 6.276 6.387 6.211 6.248 552,117 -0.01(-0.15%)
Jul 06, 2023 6.267 6.313 6.156 6.257 287,469 -0.07(-1.17%)
Jul 05, 2023 6.350 6.359 6.073 6.331 517,489 -0.09(-1.44%)
Jul 03, 2023 6.276 6.507 6.230 6.424 906,850 +0.76(+13.38%)
Jun 30, 2023 5.657 5.768 5.638 5.666 361,467 +0.11(+2.00%)
Jun 29, 2023 5.379 5.638 5.324 5.555 563,762 +0.19(+3.62%)
Jun 28, 2023 5.296 5.361 5.279 5.361 103,542 +0.06(+1.22%)
Jun 27, 2023 5.259 5.315 5.222 5.296 367,001 +0.03(+0.53%)
Jun 26, 2023 5.176 5.328 5.156 5.268 184,555 +0.08(+1.60%)
Jun 23, 2023 5.222 5.315 5.157 5.185 79,224 -0.13(-2.43%)
Jun 22, 2023 5.361 5.361 5.250 5.315 127,219 -0.03(-0.52%)
Jun 21, 2023 5.361 5.384 5.315 5.342 107,360 -0.02(-0.34%)
Jun 20, 2023 5.499 5.499 5.342 5.361 179,613 -0.09(-1.69%)
Jun 16, 2023 5.518 5.536 5.416 5.453 119,633 -0.02(-0.34%)
Jun 15, 2023 5.499 5.579 5.444 5.472 135,640 +0.54(+10.86%)
May 08, 2023 4.953 5.132 4.855 4.936 237,893 -0.04(-0.72%)
May 05, 2023 5.274 5.390 4.927 4.971 302,709 -0.31(-5.90%)
May 04, 2023 5.345 5.435 5.274 5.283 136,693 -0.08(-1.49%)
May 03, 2023 5.443 5.550 5.345 5.363 135,958 -0.01(-0.17%)
May 02, 2023 5.586 5.613 5.328 5.372 146,924 -0.19(-3.37%)
May 01, 2023 5.889 5.898 5.550 5.559 97,705 -0.30(-5.17%)
Apr 28, 2023 5.773 5.889 5.773 5.862 79,679 +0.05(+0.92%)
Apr 27, 2023 5.729 5.809 5.706 5.809 67,604 +0.12(+2.19%)
Apr 26, 2023 5.782 5.827 5.622 5.684 94,774 -0.12(-2.15%)
Apr 25, 2023 5.916 5.968 5.800 5.809 37,074 -0.15(-2.54%)
Apr 24, 2023 6.031 6.092 5.880 5.960 41,121 -0.02(-0.30%)
Apr 21, 2023 5.987 5.996 5.862 5.978 63,207 +0.01(+0.15%)
Apr 20, 2023 6.005 6.174 5.960 5.969 37,727 -0.02(-0.30%)
Apr 19, 2023 5.987 6.040 5.916 5.987 92,400 +0.02(+0.30%)
Apr 18, 2023 6.058 6.097 5.969 5.969 66,180 -0.09(-1.47%)
Apr 17, 2023 5.960 6.094 5.898 6.058 81,297 +0.09(+1.49%)
Apr 14, 2023 6.103 6.103 5.916 5.969 61,874 -0.12(-1.90%)
Apr 13, 2023 6.067 6.085 5.933 6.085 49,439 +0.01(+0.15%)
Apr 12, 2023 6.094 6.103 5.960 6.076 62,610 +0.06(+1.04%)
Apr 11, 2023 6.023 6.094 5.908 6.014 75,523 +0.04(+0.75%)
Apr 10, 2023 6.031 6.040 5.764 5.969 74,019 -0.06(-1.03%)
Apr 06, 2023 6.112 6.112 5.996 6.031 24,176 -0.07(-1.17%)
Apr 05, 2023 6.023 6.103 5.978 6.103 47,180 +0.10(+1.63%)
Apr 04, 2023 6.049 6.049 5.937 6.005 55,140 +0.00(+0.00%)
Apr 03, 2023 5.889 6.066 5.885 6.005 83,881 +0.14(+2.43%)
Mar 31, 2023 5.755 5.889 5.720 5.862 84,002 +0.17(+2.97%)
Mar 30, 2023 5.737 5.746 5.631 5.693 81,537 +0.00(+0.00%)
Mar 29, 2023 5.764 5.764 5.657 5.693 69,024 -0.02(-0.31%)
Mar 28, 2023 5.729 5.809 5.631 5.711 152,640 -0.04(-0.62%)
Mar 27, 2023 5.835 5.898 5.648 5.746 62,629 +0.02(+0.31%)
Mar 24, 2023 5.568 5.729 5.488 5.729 107,092 +0.15(+2.72%)
Mar 23, 2023 5.622 5.665 5.568 5.577 102,207 -0.01(-0.16%)
Mar 22, 2023 5.702 5.755 5.586 5.586 71,971 -0.10(-1.72%)
Mar 21, 2023 5.541 5.737 5.541 5.684 122,782 +0.23(+4.25%)
Mar 20, 2023 5.274 5.497 5.274 5.452 204,596 +0.16(+3.03%)
Mar 17, 2023 5.666 5.721 5.265 5.292 212,597 -0.37(-6.60%)
Mar 16, 2023 5.586 5.720 5.533 5.666 203,375 -0.07(-1.24%)
Mar 15, 2023 5.832 5.900 5.626 5.737 239,853 -0.14(-2.34%)
Mar 14, 2023 5.909 6.020 5.840 5.875 343,658 +0.15(+2.70%)
Mar 13, 2023 5.986 5.986 5.600 5.720 278,486 -0.29(-4.85%)
Mar 10, 2023 6.158 6.209 6.003 6.012 181,394 -0.12(-1.96%)
Mar 09, 2023 6.295 6.316 6.089 6.132 162,253 -0.14(-2.19%)
Mar 08, 2023 6.321 6.364 6.162 6.269 124,860 -0.03(-0.54%)
Mar 07, 2023 6.475 6.561 6.269 6.303 132,394 -0.22(-3.42%)
Mar 06, 2023 6.647 6.689 6.518 6.526 157,916 -0.07(-1.04%)
Mar 03, 2023 7.032 7.032 6.591 6.595 371,441 -0.54(-7.57%)
Mar 02, 2023 7.007 7.204 6.904 7.135 59,831 +0.03(+0.48%)
Mar 01, 2023 7.144 7.195 7.024 7.101 51,659 -0.09(-1.19%)
Feb 28, 2023 7.427 7.487 7.187 7.187 74,311 -0.27(-3.57%)
Feb 27, 2023 7.504 7.547 7.422 7.453 40,671 -0.02(-0.23%)
Feb 24, 2023 7.444 7.487 7.247 7.470 58,158 +0.03(+0.35%)
Feb 23, 2023 7.564 7.615 7.281 7.444 156,343 -0.06(-0.80%)
Feb 22, 2023 7.590 7.659 7.504 7.504 83,745 -0.03(-0.45%)
Feb 21, 2023 7.727 7.727 7.487 7.538 98,177 -0.27(-3.41%)
Feb 17, 2023 7.616 7.821 7.607 7.804 74,655 +0.16(+2.13%)
Feb 16, 2023 7.607 7.676 7.461 7.641 74,655 +0.01(+0.11%)
Feb 15, 2023 7.598 7.650 7.547 7.633 25,318 -0.03(-0.45%)
Feb 14, 2023 7.684 7.727 7.556 7.667 60,622 -0.09(-1.11%)
Feb 13, 2023 7.538 7.753 7.538 7.753 33,470 +0.17(+2.26%)
Feb 10, 2023 7.461 7.581 7.393 7.581 92,571 +0.09(+1.26%)
Feb 09, 2023 7.521 7.624 7.436 7.487 108,205 +0.02(+0.23%)
Feb 08, 2023 7.307 7.513 7.264 7.470 68,758 +0.14(+1.87%)
Feb 07, 2023 7.410 7.478 7.290 7.333 79,688 -0.07(-0.93%)
Feb 06, 2023 7.444 7.538 7.376 7.401 65,614 -0.12(-1.60%)
Feb 03, 2023 7.590 7.607 7.521 7.521 43,121 -0.14(-1.79%)
Feb 02, 2023 7.547 7.924 7.487 7.659 129,211 +0.11(+1.48%)
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.