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 (%)
Jun 30, 2022 7.535 7.686 7.487 7.639 162,557 +0.02(+0.21%)
Jun 29, 2022 7.933 7.933 7.611 7.623 228,565 -0.27(-3.43%)
Jun 28, 2022 7.830 7.973 7.758 7.893 190,094 +0.18(+2.27%)
Jun 27, 2022 8.108 8.124 7.710 7.718 368,749 -0.35(-4.34%)
Jun 24, 2022 7.726 8.252 7.726 8.069 3,531,501 +0.41(+5.30%)
Jun 23, 2022 7.559 7.686 7.503 7.662 270,838 +0.06(+0.84%)
Jun 22, 2022 7.519 7.654 7.376 7.599 280,037 +0.08(+1.06%)
Jun 21, 2022 7.567 7.694 7.416 7.519 245,608 +0.17(+2.28%)
Jun 17, 2022 7.232 7.431 7.185 7.352 380,731 +0.13(+1.76%)
Jun 16, 2022 7.623 7.623 7.113 7.224 346,074 -0.47(-6.11%)
Jun 15, 2022 7.973 8.013 7.607 7.694 300,558 -0.17(-2.13%)
Jun 14, 2022 7.989 7.989 7.758 7.862 313,872 -0.12(-1.50%)
Jun 13, 2022 8.403 8.403 7.957 7.981 310,444 -0.52(-6.09%)
Jun 10, 2022 8.682 8.682 8.403 8.499 195,770 -0.23(-2.65%)
Jun 09, 2022 8.682 8.929 8.610 8.730 254,147 +0.02(+0.27%)
Jun 08, 2022 9.024 9.024 8.698 8.706 349,373 -0.17(-1.89%)
Jun 07, 2022 8.594 9.009 8.527 8.873 562,065 +0.40(+4.70%)
Jun 06, 2022 8.260 8.546 8.244 8.475 344,135 +0.19(+2.31%)
Jun 03, 2022 8.332 8.355 8.148 8.284 144,993 -0.13(-1.52%)
Jun 02, 2022 8.411 8.419 8.244 8.411 99,524 +0.02(+0.19%)
Jun 01, 2022 8.435 8.475 8.268 8.395 164,257 -0.01(-0.09%)
May 31, 2022 8.324 8.515 8.276 8.403 128,142 +0.02(+0.19%)
May 27, 2022 8.379 8.510 8.308 8.387 90,375 +0.05(+0.57%)
May 26, 2022 8.204 8.435 8.152 8.339 96,566 +0.18(+2.25%)
May 25, 2022 7.965 8.228 7.965 8.156 185,378 +0.12(+1.49%)
May 24, 2022 7.870 8.101 7.766 8.037 174,355 +0.14(+1.71%)
May 23, 2022 7.575 7.981 7.503 7.901 232,176 +0.41(+5.42%)
May 20, 2022 7.463 7.535 7.362 7.495 150,698 +0.07(+0.97%)
May 19, 2022 7.766 7.766 7.416 7.423 244,402 -0.34(-4.41%)
May 18, 2022 7.599 8.093 7.599 7.766 349,759 +0.29(+3.94%)
May 17, 2022 7.145 7.495 7.073 7.471 188,961 +0.37(+5.16%)
May 16, 2022 6.993 7.200 6.941 7.105 144,186 +0.10(+1.36%)
May 13, 2022 6.914 7.089 6.914 7.009 216,888 +0.07(+1.03%)
May 12, 2022 7.139 7.139 6.858 6.938 508,633 -0.19(-2.71%)
May 11, 2022 7.332 7.386 7.115 7.131 294,543 -0.21(-2.85%)
May 10, 2022 7.170 7.394 7.123 7.340 259,467 +0.26(+3.60%)
May 09, 2022 7.293 7.417 7.061 7.085 286,032 -0.19(-2.66%)
May 06, 2022 7.309 7.510 7.193 7.278 251,043 -0.09(-1.16%)
May 05, 2022 7.696 7.711 7.278 7.363 142,646 -0.38(-4.90%)
May 04, 2022 7.541 7.742 7.433 7.742 139,510 +0.24(+3.20%)
May 03, 2022 7.100 7.549 7.100 7.502 138,079 +0.36(+5.09%)
May 02, 2022 7.232 7.232 7.007 7.139 156,598 -0.06(-0.86%)
Apr 29, 2022 7.433 7.440 7.185 7.201 151,228 -0.21(-2.82%)
Apr 28, 2022 7.270 7.479 7.224 7.409 104,774 +0.18(+2.46%)
Apr 27, 2022 7.270 7.340 7.162 7.232 174,892 -0.03(-0.43%)
Apr 26, 2022 7.293 7.402 7.228 7.262 169,852 -0.07(-0.95%)
Apr 25, 2022 7.363 7.494 7.193 7.332 140,479 -0.09(-1.25%)
Apr 22, 2022 7.533 7.549 7.378 7.425 109,551 -0.12(-1.64%)
Apr 21, 2022 7.688 7.754 7.541 7.549 116,096 -0.12(-1.51%)
Apr 20, 2022 7.626 7.812 7.618 7.665 113,269 +0.07(+0.92%)
Apr 19, 2022 8.036 8.082 7.580 7.595 229,858 -0.43(-5.30%)
Apr 18, 2022 8.044 8.252 8.013 8.020 131,168 -0.02(-0.29%)
Apr 14, 2022 8.075 8.191 8.028 8.044 120,370 +0.01(+0.10%)
Apr 13, 2022 7.951 8.075 7.904 8.036 78,041 +0.09(+1.07%)
Apr 12, 2022 8.059 8.113 7.920 7.951 77,462 -0.06(-0.77%)
Apr 11, 2022 8.044 8.102 7.935 8.013 115,136 -0.03(-0.38%)
Apr 08, 2022 7.982 8.167 7.866 8.044 193,783 -0.12(-1.42%)
Apr 07, 2022 8.376 8.407 8.125 8.160 140,992 -0.20(-2.41%)
Apr 06, 2022 8.515 8.523 8.329 8.361 132,905 -0.16(-1.91%)
Apr 05, 2022 8.716 8.809 8.523 8.523 112,445 -0.21(-2.39%)
Apr 04, 2022 8.863 8.910 8.647 8.732 100,748 -0.19(-2.17%)
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.