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

Great Ajax Corp (NY: AJX )

3.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2023 7.306 7.365 7.070 7.070 75,540 -0.26(-3.57%)
Feb 27, 2023 7.382 7.424 7.301 7.331 41,344 -0.02(-0.23%)
Feb 24, 2023 7.323 7.365 7.129 7.348 59,120 +0.03(+0.35%)
Feb 23, 2023 7.441 7.492 7.163 7.323 158,929 -0.06(-0.80%)
Feb 22, 2023 7.466 7.534 7.382 7.382 85,131 -0.03(-0.45%)
Feb 21, 2023 7.601 7.601 7.365 7.416 99,801 -0.26(-3.41%)
Feb 17, 2023 7.492 7.694 7.483 7.677 75,890 +0.16(+2.13%)
Feb 16, 2023 7.483 7.551 7.340 7.517 75,890 +0.01(+0.11%)
Feb 15, 2023 7.475 7.525 7.424 7.509 25,737 -0.03(-0.45%)
Feb 14, 2023 7.559 7.601 7.433 7.542 61,625 -0.08(-1.11%)
Feb 13, 2023 7.416 7.627 7.416 7.627 34,024 +0.17(+2.26%)
Feb 10, 2023 7.340 7.458 7.273 7.458 94,102 +0.09(+1.26%)
Feb 09, 2023 7.399 7.500 7.315 7.365 109,995 +0.02(+0.23%)
Feb 08, 2023 7.188 7.390 7.146 7.348 69,896 +0.13(+1.87%)
Feb 07, 2023 7.289 7.357 7.171 7.213 81,006 -0.07(-0.93%)
Feb 06, 2023 7.323 7.416 7.256 7.281 66,699 -0.12(-1.60%)
Feb 03, 2023 7.466 7.483 7.399 7.399 43,835 -0.13(-1.79%)
Feb 02, 2023 7.424 7.795 7.365 7.534 131,346 +0.11(+1.48%)
Feb 01, 2023 7.390 7.496 7.348 7.424 132,215 +0.03(+0.34%)
Jan 31, 2023 7.256 7.433 7.247 7.399 63,938 +0.14(+1.98%)
Jan 30, 2023 7.348 7.365 7.247 7.256 47,096 -0.08(-1.15%)
Jan 27, 2023 7.222 7.382 7.154 7.340 64,483 +0.05(+0.69%)
Jan 26, 2023 7.441 7.475 7.230 7.289 69,597 -0.09(-1.26%)
Jan 25, 2023 7.256 7.382 7.256 7.382 42,756 +0.03(+0.46%)
Jan 24, 2023 7.466 7.534 7.348 7.348 41,654 -0.08(-1.02%)
Jan 23, 2023 7.298 7.542 7.272 7.424 88,409 +0.04(+0.57%)
Jan 20, 2023 7.315 7.382 7.256 7.382 68,956 +0.09(+1.27%)
Jan 19, 2023 7.289 7.407 7.207 7.289 76,771 -0.05(-0.69%)
Jan 18, 2023 7.374 7.492 7.061 7.340 61,140 -0.03(-0.34%)
Jan 17, 2023 7.256 7.382 7.239 7.365 61,522 +0.13(+1.75%)
Jan 13, 2023 7.070 7.239 7.045 7.239 41,757 +0.19(+2.75%)
Jan 12, 2023 6.926 7.087 6.851 7.045 86,848 +0.16(+2.33%)
Jan 11, 2023 6.791 6.918 6.791 6.884 72,466 +0.11(+1.62%)
Jan 10, 2023 6.581 6.800 6.538 6.775 73,183 +0.15(+2.29%)
Jan 09, 2023 6.657 6.732 6.597 6.623 50,644 +0.04(+0.64%)
Jan 06, 2023 6.420 6.597 6.378 6.581 44,115 +0.24(+3.72%)
Jan 05, 2023 6.437 6.462 6.335 6.344 26,113 -0.08(-1.31%)
Jan 04, 2023 6.294 6.480 6.260 6.429 118,600 +0.24(+3.81%)
Jan 03, 2023 6.192 6.311 6.167 6.192 45,897 +0.08(+1.24%)
Dec 30, 2022 6.058 6.167 5.990 6.117 89,800 +0.02(+0.28%)
Dec 29, 2022 6.074 6.184 5.998 6.100 107,998 +0.08(+1.40%)
Dec 28, 2022 6.091 6.108 5.923 6.015 126,307 -0.04(-0.70%)
Dec 27, 2022 6.091 6.133 5.956 6.058 121,650 -0.06(-0.97%)
Dec 23, 2022 6.125 6.218 6.015 6.117 107,519 +0.00(+0.00%)
Dec 22, 2022 6.125 6.150 6.007 6.117 86,599 -0.08(-1.23%)
Dec 21, 2022 6.184 6.260 6.159 6.192 63,078 +0.06(+0.96%)
Dec 20, 2022 6.142 6.243 6.117 6.133 61,522 -0.03(-0.41%)
Dec 19, 2022 6.235 6.311 6.150 6.159 89,133 -0.06(-0.95%)
Dec 16, 2022 6.319 6.319 6.184 6.218 143,675 -0.10(-1.60%)
Dec 15, 2022 6.344 6.370 6.277 6.319 68,257 -0.06(-0.93%)
Dec 14, 2022 6.353 6.412 6.310 6.378 146,220 +0.03(+0.53%)
Dec 13, 2022 6.370 6.475 6.344 6.344 79,730 +0.00(+0.00%)
Dec 12, 2022 6.378 6.387 6.302 6.344 140,333 -0.04(-0.66%)
Dec 09, 2022 6.353 6.412 6.327 6.387 32,557 +0.03(+0.40%)
Dec 08, 2022 6.395 6.395 6.328 6.361 89,148 +0.00(+0.00%)
Dec 07, 2022 6.344 6.395 6.327 6.361 40,829 -0.02(-0.26%)
Dec 06, 2022 6.446 6.446 6.336 6.378 75,469 -0.04(-0.66%)
Dec 05, 2022 6.572 6.609 6.403 6.420 85,366 -0.19(-2.81%)
Dec 02, 2022 6.581 6.624 6.564 6.606 46,768 -0.04(-0.63%)
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.