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

Great Ajax Corp (NY: AJX )

3.380 -0.090 (-2.59%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 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 (%)
Feb 28, 2019 8.151 8.244 8.126 8.188 69,613 +0.04(+0.46%)
Feb 27, 2019 8.058 8.157 7.971 8.151 47,858 +0.07(+0.84%)
Feb 26, 2019 8.120 8.120 8.077 8.083 139,214 -0.03(-0.38%)
Feb 25, 2019 8.070 8.138 8.067 8.114 44,385 +0.03(+0.38%)
Feb 22, 2019 8.095 8.132 8.070 8.083 70,448 +0.02(+0.23%)
Feb 21, 2019 7.971 8.101 7.922 8.064 54,048 +0.12(+1.48%)
Feb 20, 2019 8.077 8.077 7.940 7.947 52,825 -0.12(-1.46%)
Feb 19, 2019 7.959 8.070 7.959 8.064 60,446 +0.08(+1.01%)
Feb 15, 2019 7.922 8.077 7.891 7.984 139,765 +0.06(+0.70%)
Feb 14, 2019 7.940 8.002 7.903 7.928 74,956 -0.09(-1.08%)
Feb 13, 2019 8.070 8.107 7.990 8.015 36,516 -0.09(-1.14%)
Feb 12, 2019 8.157 8.160 8.101 8.107 35,545 -0.05(-0.61%)
Feb 11, 2019 8.132 8.169 8.083 8.157 32,370 -0.01(-0.08%)
Feb 08, 2019 8.095 8.176 8.083 8.163 32,154 +0.06(+0.69%)
Feb 07, 2019 8.169 8.182 8.089 8.107 50,624 -0.06(-0.68%)
Feb 06, 2019 8.163 8.163 8.107 8.163 21,435 -0.01(-0.15%)
Feb 05, 2019 8.089 8.194 8.089 8.176 69,390 +0.06(+0.69%)
Feb 04, 2019 8.021 8.132 8.008 8.120 29,625 +0.11(+1.39%)
Feb 01, 2019 8.002 8.021 7.934 8.008 23,267 +0.02(+0.23%)
Jan 31, 2019 7.934 8.008 7.897 7.990 39,900 +0.04(+0.55%)
Jan 30, 2019 7.965 7.996 7.903 7.947 60,967 +0.01(+0.08%)
Jan 29, 2019 7.947 7.978 7.897 7.940 23,800 -0.01(-0.16%)
Jan 28, 2019 7.934 8.027 7.903 7.953 52,749 -0.04(-0.46%)
Jan 25, 2019 7.940 8.021 7.940 7.990 22,136 +0.07(+0.94%)
Jan 24, 2019 7.854 7.916 7.841 7.916 28,045 +0.05(+0.63%)
Jan 23, 2019 7.773 7.866 7.773 7.866 21,000 +0.06(+0.79%)
Jan 22, 2019 7.841 7.860 7.742 7.804 48,281 -0.04(-0.55%)
Jan 18, 2019 7.903 7.947 7.848 7.848 29,568 -0.06(-0.70%)
Jan 17, 2019 7.829 7.940 7.779 7.903 124,386 +0.04(+0.55%)
Jan 16, 2019 7.804 7.866 7.804 7.860 31,575 +0.07(+0.87%)
Jan 15, 2019 7.810 7.841 7.773 7.792 17,604 -0.02(-0.32%)
Jan 14, 2019 7.792 7.928 7.792 7.817 72,206 -0.04(-0.47%)
Jan 11, 2019 7.829 7.891 7.804 7.854 41,527 -0.01(-0.16%)
Jan 10, 2019 7.804 7.891 7.798 7.866 49,519 -0.03(-0.39%)
Jan 09, 2019 7.743 7.897 7.650 7.897 117,794 +0.16(+2.07%)
Jan 08, 2019 7.681 7.798 7.656 7.737 58,280 +0.08(+1.05%)
Jan 07, 2019 7.552 7.681 7.509 7.656 156,178 +0.10(+1.39%)
Jan 04, 2019 7.546 7.644 7.509 7.552 146,318 +0.04(+0.57%)
Jan 03, 2019 7.564 7.613 7.490 7.509 63,327 -0.06(-0.73%)
Jan 02, 2019 7.348 7.576 7.299 7.564 78,512 +0.14(+1.83%)
Dec 31, 2018 7.496 7.496 7.293 7.428 124,257 -0.04(-0.58%)
Dec 28, 2018 7.373 7.515 7.373 7.472 80,945 +0.14(+1.93%)
Dec 27, 2018 7.410 7.428 7.237 7.330 80,100 -0.15(-2.06%)
Dec 26, 2018 7.151 7.533 7.139 7.484 106,003 +0.36(+5.02%)
Dec 24, 2018 7.348 7.348 7.126 7.126 55,315 -0.26(-3.51%)
Dec 21, 2018 7.398 7.619 7.357 7.385 229,373 -0.01(-0.08%)
Dec 20, 2018 7.632 7.632 7.324 7.391 100,145 -0.16(-2.12%)
Dec 19, 2018 7.761 7.767 7.533 7.552 189,007 -0.22(-2.78%)
Dec 18, 2018 7.841 7.928 7.749 7.767 97,462 -0.03(-0.40%)
Dec 17, 2018 8.113 8.158 7.786 7.798 126,890 -0.32(-3.95%)
Dec 14, 2018 8.150 8.205 8.076 8.119 78,350 -0.06(-0.68%)
Dec 13, 2018 8.199 8.236 8.168 8.174 54,656 -0.02(-0.30%)
Dec 12, 2018 8.261 8.261 8.131 8.199 99,081 -0.01(-0.08%)
Dec 11, 2018 8.217 8.236 8.143 8.205 141,225 +0.04(+0.45%)
Dec 10, 2018 8.174 8.193 8.063 8.168 93,948 +0.00(+0.00%)
Dec 07, 2018 8.069 8.193 8.051 8.168 123,121 +0.10(+1.30%)
Dec 06, 2018 8.020 8.088 7.965 8.063 123,223 -0.02(-0.23%)
Dec 04, 2018 8.106 8.162 8.045 8.082 111,766 -0.02(-0.30%)
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.