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

Great Ajax Corp (NY: AJX )

3.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2019 10.39 10.41 10.28 10.37 219,694 -0.04(-0.38%)
Oct 30, 2019 10.39 10.45 10.32 10.41 367,355 +0.01(+0.13%)
Oct 29, 2019 10.30 10.45 10.29 10.39 271,482 +0.09(+0.84%)
Oct 28, 2019 10.24 10.34 10.19 10.31 382,687 +0.13(+1.24%)
Oct 25, 2019 10.33 10.38 10.16 10.18 198,197 -0.15(-1.47%)
Oct 24, 2019 10.40 10.40 10.33 10.33 148,527 -0.03(-0.32%)
Oct 23, 2019 10.46 10.50 10.36 10.37 161,543 -0.05(-0.51%)
Oct 22, 2019 10.57 10.57 10.40 10.42 233,969 -0.13(-1.19%)
Oct 21, 2019 10.38 10.57 10.38 10.55 254,174 +0.21(+2.05%)
Oct 18, 2019 10.43 10.48 10.32 10.33 274,880 -0.13(-1.20%)
Oct 17, 2019 10.39 10.47 10.37 10.46 229,281 +0.09(+0.83%)
Oct 16, 2019 10.39 10.45 10.36 10.37 195,219 -0.01(-0.06%)
Oct 15, 2019 10.32 10.49 10.31 10.38 239,147 +0.11(+1.03%)
Oct 14, 2019 10.33 10.38 10.25 10.27 231,874 -0.05(-0.51%)
Oct 11, 2019 10.31 10.57 10.31 10.33 302,956 +0.06(+0.58%)
Oct 10, 2019 10.28 10.36 10.25 10.27 247,881 +0.00(+0.00%)
Oct 09, 2019 10.24 10.35 10.22 10.27 309,638 +0.08(+0.78%)
Oct 08, 2019 10.21 10.29 10.18 10.19 330,316 -0.03(-0.26%)
Oct 07, 2019 10.20 10.25 10.16 10.22 372,688 +0.05(+0.46%)
Oct 04, 2019 10.18 10.24 10.16 10.17 478,511 -0.01(-0.06%)
Oct 03, 2019 10.31 10.31 10.14 10.18 681,850 -0.10(-0.97%)
Oct 02, 2019 10.24 10.29 10.14 10.27 448,151 +0.13(+1.24%)
Oct 01, 2019 10.28 10.33 10.14 10.15 284,842 -0.12(-1.16%)
Sep 30, 2019 10.32 10.32 10.22 10.27 437,942 +0.15(+1.44%)
Sep 27, 2019 10.18 10.27 10.10 10.12 121,212 -0.06(-0.59%)
Sep 26, 2019 10.18 10.24 10.14 10.18 121,196 -0.02(-0.19%)
Sep 25, 2019 10.07 10.25 10.07 10.20 162,245 +0.13(+1.32%)
Sep 24, 2019 10.16 10.17 10.06 10.07 187,460 -0.08(-0.78%)
Sep 23, 2019 10.03 10.18 10.01 10.15 233,074 +0.15(+1.46%)
Sep 20, 2019 10.11 10.18 10.00 10.00 521,079 -0.06(-0.59%)
Sep 19, 2019 10.14 10.17 10.04 10.06 233,814 -0.04(-0.39%)
Sep 18, 2019 10.14 10.17 10.10 10.10 208,667 -0.04(-0.39%)
Sep 17, 2019 10.17 10.22 10.12 10.14 411,506 -0.01(-0.13%)
Sep 16, 2019 10.20 10.22 10.13 10.16 251,321 -0.05(-0.45%)
Sep 13, 2019 10.20 10.23 10.16 10.20 430,358 +0.03(+0.26%)
Sep 12, 2019 10.26 10.26 10.11 10.18 159,946 -0.04(-0.39%)
Sep 11, 2019 10.24 10.28 10.20 10.22 204,996 -0.02(-0.19%)
Sep 10, 2019 10.31 10.34 10.23 10.24 235,471 -0.06(-0.58%)
Sep 09, 2019 10.20 10.31 10.20 10.29 328,900 +0.09(+0.91%)
Sep 06, 2019 10.15 10.24 10.14 10.20 275,936 +0.07(+0.65%)
Sep 05, 2019 10.18 10.20 10.10 10.14 325,422 +0.04(+0.39%)
Sep 04, 2019 10.06 10.14 10.03 10.10 450,714 +0.13(+1.33%)
Sep 03, 2019 10.08 10.35 9.937 9.964 1,036,308 +0.30(+3.15%)
Aug 30, 2019 9.705 9.705 9.586 9.659 122,571 -0.01(-0.14%)
Aug 29, 2019 9.573 9.679 9.480 9.672 90,336 +0.14(+1.46%)
Aug 28, 2019 9.473 9.559 9.460 9.533 66,889 +0.06(+0.63%)
Aug 27, 2019 9.606 9.606 9.467 9.473 91,475 -0.10(-1.04%)
Aug 26, 2019 9.513 9.586 9.500 9.573 108,797 +0.09(+0.91%)
Aug 23, 2019 9.632 9.632 9.447 9.487 81,814 -0.15(-1.51%)
Aug 22, 2019 9.712 9.712 9.606 9.632 62,962 -0.05(-0.48%)
Aug 21, 2019 9.619 9.691 9.606 9.679 97,267 +0.06(+0.62%)
Aug 20, 2019 9.639 9.665 9.520 9.619 118,115 -0.02(-0.21%)
Aug 19, 2019 9.573 9.659 9.467 9.639 122,464 +0.15(+1.54%)
Aug 16, 2019 9.566 9.646 9.467 9.493 284,390 -0.01(-0.14%)
Aug 15, 2019 9.474 9.519 9.387 9.506 225,349 +0.12(+1.24%)
Aug 14, 2019 9.578 9.578 9.377 9.390 166,264 -0.21(-2.23%)
Aug 13, 2019 9.481 9.617 9.319 9.604 267,519 +0.24(+2.56%)
Aug 12, 2019 9.416 9.487 9.247 9.364 227,935 -0.03(-0.28%)
Aug 09, 2019 9.383 9.396 9.276 9.390 115,274 +0.03(+0.28%)
Aug 08, 2019 9.202 9.461 9.124 9.364 245,086 +0.22(+2.41%)
Aug 07, 2019 9.007 9.195 8.943 9.144 183,999 +0.25(+2.77%)
Aug 06, 2019 8.878 8.975 8.833 8.897 46,367 +0.03(+0.29%)
Aug 05, 2019 8.897 8.943 8.761 8.871 82,759 -0.10(-1.08%)
Aug 02, 2019 9.007 9.040 8.910 8.969 80,553 -0.06(-0.72%)
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.