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

Great Ajax Corp (NY: AJX )

3.440 -0.100 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2018 7.751 7.780 7.705 7.734 51,230 +0.01(+0.07%)
Apr 27, 2018 7.745 7.774 7.722 7.728 26,281 -0.02(-0.30%)
Apr 26, 2018 7.705 7.820 7.705 7.751 58,409 +0.05(+0.60%)
Apr 25, 2018 7.734 7.734 7.693 7.705 33,243 -0.02(-0.22%)
Apr 24, 2018 7.728 7.739 7.688 7.722 51,955 +0.02(+0.22%)
Apr 23, 2018 7.734 7.739 7.705 7.705 25,440 -0.02(-0.30%)
Apr 20, 2018 7.711 7.751 7.711 7.728 55,267 -0.01(-0.15%)
Apr 19, 2018 7.757 7.774 7.739 7.739 23,176 -0.02(-0.22%)
Apr 18, 2018 7.768 7.785 7.751 7.757 49,753 +0.00(+0.00%)
Apr 17, 2018 7.774 7.774 7.688 7.757 52,558 +0.05(+0.60%)
Apr 16, 2018 7.676 7.728 7.613 7.711 95,852 +0.05(+0.68%)
Apr 13, 2018 7.739 7.751 7.659 7.659 29,331 -0.08(-1.04%)
Apr 12, 2018 7.820 7.837 7.734 7.739 19,634 -0.05(-0.59%)
Apr 11, 2018 7.803 7.803 7.768 7.785 23,268 -0.03(-0.37%)
Apr 10, 2018 7.843 7.843 7.785 7.814 32,965 +0.02(+0.22%)
Apr 09, 2018 7.808 7.837 7.785 7.797 33,513 +0.01(+0.07%)
Apr 06, 2018 7.797 7.843 7.771 7.791 32,960 -0.01(-0.15%)
Apr 05, 2018 7.785 7.815 7.762 7.803 36,849 +0.02(+0.30%)
Apr 04, 2018 7.699 7.814 7.699 7.780 38,300 +0.01(+0.07%)
Apr 03, 2018 7.745 7.797 7.739 7.774 54,054 +0.03(+0.45%)
Apr 02, 2018 7.791 7.831 7.682 7.739 79,457 -0.06(-0.74%)
Mar 29, 2018 7.797 7.797 7.797 0 +0.11(+1.42%)
Mar 28, 2018 7.607 7.728 7.607 7.688 54,904 +0.07(+0.98%)
Mar 27, 2018 7.590 7.647 7.503 7.613 87,058 +0.02(+0.30%)
Mar 26, 2018 7.572 7.613 7.532 7.590 55,265 +0.06(+0.84%)
Mar 23, 2018 7.596 7.619 7.526 7.526 50,622 -0.05(-0.61%)
Mar 22, 2018 7.578 7.613 7.561 7.572 57,087 -0.02(-0.23%)
Mar 21, 2018 7.590 7.630 7.567 7.590 52,932 +0.01(+0.08%)
Mar 20, 2018 7.624 7.642 7.584 7.584 36,863 -0.06(-0.83%)
Mar 19, 2018 7.642 7.676 7.572 7.647 37,694 -0.01(-0.08%)
Mar 16, 2018 7.613 7.705 7.613 7.653 146,882 +0.00(+0.00%)
Mar 15, 2018 7.711 7.736 7.596 7.653 44,611 -0.06(-0.75%)
Mar 14, 2018 7.624 7.739 7.619 7.711 117,311 +0.07(+0.98%)
Mar 13, 2018 7.675 7.692 7.625 7.636 73,382 -0.02(-0.29%)
Mar 12, 2018 7.512 7.670 7.506 7.658 91,025 +0.14(+1.80%)
Mar 09, 2018 7.484 7.523 7.439 7.523 41,706 +0.07(+0.98%)
Mar 08, 2018 7.450 7.512 7.422 7.450 37,876 +0.01(+0.15%)
Mar 07, 2018 7.399 7.439 50,643 -0.09(-1.20%)
Mar 06, 2018 7.484 7.551 7.372 7.529 56,490 +0.08(+1.06%)
Mar 05, 2018 7.416 7.484 7.416 7.450 37,897 +0.02(+0.23%)
Mar 02, 2018 7.321 7.456 7.268 7.433 44,224 +0.08(+1.07%)
Mar 01, 2018 7.293 7.399 7.293 7.354 46,190 +0.05(+0.69%)
Feb 28, 2018 7.444 7.456 7.304 7.304 68,621 -0.13(-1.74%)
Feb 27, 2018 7.529 7.551 7.383 7.433 60,124 -0.10(-1.34%)
Feb 26, 2018 7.461 7.540 7.401 7.535 56,376 +0.08(+1.13%)
Feb 23, 2018 7.366 7.484 7.338 7.450 55,656 +0.12(+1.69%)
Feb 22, 2018 7.377 7.422 7.293 7.326 36,851 -0.01(-0.15%)
Feb 21, 2018 7.315 7.439 7.315 7.338 38,104 +0.05(+0.62%)
Feb 20, 2018 7.394 7.467 7.287 7.293 42,685 -0.14(-1.82%)
Feb 16, 2018 7.428 7.428 7.428 0 +0.01(+0.15%)
Feb 15, 2018 7.349 7.456 7.349 7.416 32,527 +0.08(+1.15%)
Feb 14, 2018 7.287 7.366 7.276 7.332 51,781 +0.02(+0.23%)
Feb 13, 2018 7.304 7.366 7.253 7.315 64,112 -0.02(-0.23%)
Feb 12, 2018 7.197 7.354 7.073 7.332 93,967 +0.14(+1.96%)
Feb 09, 2018 7.259 7.259 7.172 7.191 117,187 -0.05(-0.62%)
Feb 08, 2018 7.203 7.270 7.166 7.236 135,975 +0.06(+0.78%)
Feb 07, 2018 7.231 7.248 7.180 7.180 112,122 -0.05(-0.70%)
Feb 06, 2018 7.141 7.352 6.904 7.231 188,803 -0.10(-1.31%)
Feb 05, 2018 7.360 7.456 7.309 7.326 153,377 -0.09(-1.21%)
Feb 02, 2018 7.484 7.484 7.388 7.416 74,183 -0.10(-1.27%)
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.