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

Great Ajax Corp (NY: AJX )

3.580 -0.020 (-0.56%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 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, 2019 8.448 8.549 8.359 8.519 124,194 +0.08(+0.92%)
Apr 29, 2019 8.388 8.442 8.388 8.442 58,582 +0.04(+0.42%)
Apr 26, 2019 8.388 8.442 8.371 8.406 62,193 +0.03(+0.36%)
Apr 25, 2019 8.388 8.388 8.287 8.376 33,787 -0.02(-0.21%)
Apr 24, 2019 8.329 8.406 8.329 8.394 60,828 +0.07(+0.79%)
Apr 23, 2019 8.240 8.368 8.240 8.329 119,908 +0.08(+1.01%)
Apr 22, 2019 8.228 8.263 8.210 8.246 51,850 +0.00(+0.00%)
Apr 18, 2019 8.192 8.281 8.186 8.246 28,911 +0.03(+0.36%)
Apr 17, 2019 8.198 8.252 8.122 8.216 84,011 +0.01(+0.07%)
Apr 16, 2019 8.240 8.258 8.204 8.210 36,352 -0.01(-0.07%)
Apr 15, 2019 8.174 8.234 8.142 8.216 38,941 +0.05(+0.66%)
Apr 12, 2019 8.252 8.252 8.150 8.162 57,654 -0.07(-0.87%)
Apr 11, 2019 8.156 8.269 8.139 8.234 109,011 +0.10(+1.17%)
Apr 10, 2019 8.127 8.180 8.127 8.139 28,934 +0.01(+0.15%)
Apr 09, 2019 8.180 8.198 8.127 8.127 55,519 -0.07(-0.80%)
Apr 08, 2019 8.156 8.228 8.156 8.192 41,847 -0.01(-0.07%)
Apr 05, 2019 8.210 8.246 8.139 8.198 91,440 +0.01(+0.07%)
Apr 04, 2019 8.150 8.228 8.150 8.192 54,534 +0.04(+0.51%)
Apr 03, 2019 8.198 8.240 8.091 8.150 98,017 -0.02(-0.29%)
Apr 02, 2019 8.180 8.269 8.156 8.174 103,511 +0.01(+0.07%)
Apr 01, 2019 8.180 8.180 8.139 8.168 71,164 -0.01(-0.07%)
Mar 29, 2019 8.180 8.180 8.020 8.174 208,262 +0.02(+0.29%)
Mar 28, 2019 8.127 8.150 8.085 8.150 61,088 +0.04(+0.44%)
Mar 27, 2019 8.085 8.133 8.073 8.115 51,870 +0.03(+0.37%)
Mar 26, 2019 7.984 8.103 7.984 8.085 80,419 +0.10(+1.19%)
Mar 25, 2019 7.918 8.031 7.912 7.990 58,377 +0.05(+0.60%)
Mar 22, 2019 8.031 8.105 7.930 7.942 168,425 -0.12(-1.48%)
Mar 21, 2019 8.008 8.127 8.008 8.061 54,422 +0.03(+0.37%)
Mar 20, 2019 8.002 8.085 7.948 8.031 128,754 +0.00(+0.00%)
Mar 19, 2019 8.043 8.043 7.978 8.031 69,341 -0.01(-0.07%)
Mar 18, 2019 7.990 8.067 7.990 8.037 42,018 +0.02(+0.30%)
Mar 15, 2019 7.984 8.055 7.978 8.014 149,935 +0.01(+0.15%)
Mar 14, 2019 8.020 8.055 7.960 8.002 166,453 +0.02(+0.30%)
Mar 13, 2019 7.902 8.001 7.902 7.978 172,442 +0.08(+1.03%)
Mar 12, 2019 7.908 7.966 7.885 7.897 188,243 -0.01(-0.07%)
Mar 11, 2019 7.798 7.949 7.798 7.902 66,485 +0.10(+1.34%)
Mar 08, 2019 7.740 7.870 7.740 7.798 57,653 +0.04(+0.52%)
Mar 07, 2019 7.786 7.867 7.757 7.757 96,231 -0.02(-0.30%)
Mar 06, 2019 7.728 7.850 7.728 7.780 91,442 +0.03(+0.37%)
Mar 05, 2019 7.775 7.775 7.699 7.751 19,359 -0.01(-0.15%)
Mar 04, 2019 7.763 7.792 7.701 7.763 36,063 -0.02(-0.22%)
Mar 01, 2019 7.705 7.838 7.612 7.780 83,124 +0.09(+1.21%)
Feb 28, 2019 7.653 7.740 7.629 7.687 74,146 +0.03(+0.46%)
Feb 27, 2019 7.565 7.658 7.484 7.653 50,974 +0.06(+0.84%)
Feb 26, 2019 7.623 7.623 7.583 7.589 148,280 -0.03(-0.38%)
Feb 25, 2019 7.577 7.641 7.574 7.618 47,276 +0.03(+0.38%)
Feb 22, 2019 7.600 7.635 7.577 7.589 75,035 +0.02(+0.23%)
Feb 21, 2019 7.484 7.606 7.438 7.571 57,567 +0.11(+1.48%)
Feb 20, 2019 7.583 7.583 7.455 7.461 56,264 -0.11(-1.46%)
Feb 19, 2019 7.472 7.577 7.472 7.571 64,382 +0.08(+1.01%)
Feb 15, 2019 7.438 7.583 7.408 7.496 148,866 +0.05(+0.70%)
Feb 14, 2019 7.455 7.513 7.420 7.443 79,837 -0.08(-1.08%)
Feb 13, 2019 7.577 7.612 7.501 7.525 38,894 -0.09(-1.15%)
Feb 12, 2019 7.658 7.661 7.606 7.612 37,860 -0.05(-0.61%)
Feb 11, 2019 7.635 7.670 7.589 7.658 34,478 -0.01(-0.08%)
Feb 08, 2019 7.600 7.676 7.589 7.664 34,248 +0.05(+0.69%)
Feb 07, 2019 7.670 7.682 7.594 7.612 53,920 -0.05(-0.68%)
Feb 06, 2019 7.664 7.664 7.612 7.664 22,830 -0.01(-0.15%)
Feb 05, 2019 7.594 7.693 7.594 7.676 73,908 +0.05(+0.69%)
Feb 04, 2019 7.530 7.635 7.519 7.623 31,554 +0.10(+1.39%)
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.