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

Great Ajax Corp (NY: AJX )

3.570 -0.030 (-0.83%)
Streaming Delayed Price Updated: 1:06 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 (%)
Jul 31, 2019 8.545 8.576 8.448 8.466 88,908 -0.06(-0.71%)
Jul 30, 2019 8.454 8.558 8.454 8.527 66,887 +0.03(+0.36%)
Jul 29, 2019 8.491 8.576 8.491 8.497 92,056 -0.01(-0.14%)
Jul 26, 2019 8.491 8.533 8.466 8.509 92,007 +0.04(+0.50%)
Jul 25, 2019 8.521 8.533 8.448 8.466 24,935 -0.04(-0.43%)
Jul 24, 2019 8.485 8.567 8.466 8.503 99,956 +0.02(+0.22%)
Jul 23, 2019 8.405 8.485 8.363 8.485 55,810 +0.09(+1.01%)
Jul 22, 2019 8.284 8.454 8.284 8.399 125,557 +0.11(+1.32%)
Jul 19, 2019 8.235 8.308 8.198 8.290 89,214 +0.02(+0.29%)
Jul 18, 2019 8.290 8.332 8.247 8.265 49,642 -0.02(-0.22%)
Jul 17, 2019 8.399 8.399 8.278 8.284 94,994 -0.13(-1.52%)
Jul 16, 2019 8.387 8.436 8.375 8.412 52,332 +0.00(+0.00%)
Jul 15, 2019 8.369 8.424 8.345 8.412 54,189 +0.04(+0.51%)
Jul 12, 2019 8.387 8.412 8.351 8.369 61,776 -0.01(-0.15%)
Jul 11, 2019 8.412 8.412 8.296 8.381 101,967 -0.05(-0.58%)
Jul 10, 2019 8.442 8.481 8.375 8.430 46,317 +0.01(+0.14%)
Jul 09, 2019 8.387 8.430 8.342 8.418 65,591 +0.02(+0.22%)
Jul 08, 2019 8.357 8.454 8.345 8.399 85,806 +0.03(+0.36%)
Jul 05, 2019 8.296 8.393 8.278 8.369 48,303 +0.07(+0.81%)
Jul 03, 2019 8.265 8.393 8.265 8.302 39,924 +0.04(+0.52%)
Jul 02, 2019 8.399 8.399 8.205 8.259 81,603 -0.14(-1.67%)
Jul 01, 2019 8.418 8.521 8.308 8.399 130,185 -0.12(-1.43%)
Jun 28, 2019 8.192 8.542 8.156 8.521 483,860 +0.33(+4.09%)
Jun 27, 2019 8.138 8.186 8.065 8.186 56,546 +0.05(+0.67%)
Jun 26, 2019 8.223 8.247 8.125 8.132 60,437 -0.09(-1.04%)
Jun 25, 2019 8.138 8.253 8.107 8.217 225,638 +0.09(+1.12%)
Jun 24, 2019 8.168 8.186 8.089 8.125 185,120 -0.04(-0.52%)
Jun 21, 2019 8.034 8.168 7.967 8.168 311,346 +0.10(+1.28%)
Jun 20, 2019 8.058 8.101 8.016 8.065 84,122 +0.02(+0.23%)
Jun 19, 2019 8.016 8.065 7.979 8.046 215,208 -0.01(-0.08%)
Jun 18, 2019 8.052 8.098 7.985 8.052 90,017 +0.02(+0.23%)
Jun 17, 2019 8.034 8.065 7.998 8.034 99,211 +0.00(+0.00%)
Jun 14, 2019 7.925 8.071 7.925 8.034 103,508 +0.12(+1.46%)
Jun 13, 2019 7.906 7.937 7.858 7.918 101,114 +0.04(+0.46%)
Jun 12, 2019 7.894 7.943 7.830 7.882 208,866 +0.02(+0.31%)
Jun 11, 2019 7.882 7.885 7.815 7.858 127,563 -0.01(-0.08%)
Jun 10, 2019 7.900 7.900 7.821 7.864 99,916 -0.01(-0.08%)
Jun 07, 2019 7.845 7.888 7.730 7.870 124,209 +0.02(+0.31%)
Jun 06, 2019 7.809 7.864 7.730 7.845 83,080 +0.02(+0.31%)
Jun 05, 2019 7.852 7.894 7.772 7.821 167,195 -0.02(-0.23%)
Jun 04, 2019 7.937 7.937 7.736 7.839 1,894,817 -0.04(-0.54%)
Jun 03, 2019 7.779 7.949 7.742 7.882 107,704 +0.15(+1.97%)
May 31, 2019 7.803 7.839 7.705 7.730 123,388 -0.13(-1.63%)
May 30, 2019 7.918 7.986 7.541 7.858 295,489 -0.07(-0.92%)
May 29, 2019 8.156 8.180 7.925 7.931 263,880 -0.28(-3.41%)
May 28, 2019 8.217 8.332 8.113 8.211 149,405 -0.07(-0.88%)
May 24, 2019 8.418 8.448 8.278 8.284 140,311 -0.13(-1.52%)
May 23, 2019 8.369 8.430 8.369 8.412 28,532 -0.01(-0.07%)
May 22, 2019 8.412 8.472 8.399 8.418 38,698 -0.03(-0.36%)
May 21, 2019 8.454 8.472 8.432 8.448 37,167 -0.01(-0.14%)
May 20, 2019 8.369 8.478 8.369 8.460 40,534 +0.05(+0.58%)
May 17, 2019 8.472 8.503 8.399 8.412 86,749 -0.08(-0.93%)
May 16, 2019 8.478 8.547 8.442 8.491 61,230 +0.05(+0.58%)
May 15, 2019 8.418 8.460 8.388 8.442 100,334 +0.02(+0.28%)
May 14, 2019 8.365 8.448 8.329 8.418 60,915 +0.05(+0.57%)
May 13, 2019 8.472 8.472 8.365 8.371 52,270 -0.07(-0.78%)
May 10, 2019 8.347 8.454 8.311 8.436 50,763 +0.06(+0.71%)
May 09, 2019 8.388 8.419 8.329 8.376 50,974 -0.02(-0.28%)
May 08, 2019 8.448 8.460 8.382 8.400 72,542 -0.01(-0.07%)
May 07, 2019 8.478 8.478 8.376 8.406 68,215 -0.04(-0.49%)
May 06, 2019 8.376 8.486 8.376 8.448 46,806 +0.00(+0.00%)
May 03, 2019 8.406 8.466 8.397 8.448 38,492 +0.08(+0.92%)
May 02, 2019 8.442 8.448 8.367 8.371 20,770 -0.07(-0.78%)
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.