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

Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 31, 2019 8.542 8.572 8.445 8.463 88,944 -0.06(-0.71%)
Jul 30, 2019 8.451 8.554 8.451 8.524 66,914 +0.03(+0.36%)
Jul 29, 2019 8.487 8.572 8.487 8.493 92,093 -0.01(-0.14%)
Jul 26, 2019 8.487 8.530 8.463 8.505 92,044 +0.04(+0.50%)
Jul 25, 2019 8.518 8.530 8.445 8.463 24,945 -0.04(-0.43%)
Jul 24, 2019 8.481 8.563 8.463 8.499 99,996 +0.02(+0.22%)
Jul 23, 2019 8.402 8.481 8.359 8.481 55,833 +0.09(+1.01%)
Jul 22, 2019 8.280 8.451 8.280 8.396 125,607 +0.11(+1.32%)
Jul 19, 2019 8.232 8.305 8.195 8.286 89,250 +0.02(+0.29%)
Jul 18, 2019 8.286 8.329 8.244 8.262 49,662 -0.02(-0.22%)
Jul 17, 2019 8.396 8.396 8.274 8.280 95,032 -0.13(-1.52%)
Jul 16, 2019 8.384 8.432 8.372 8.408 52,353 +0.00(+0.00%)
Jul 15, 2019 8.366 8.420 8.341 8.408 54,210 +0.04(+0.51%)
Jul 12, 2019 8.384 8.408 8.347 8.366 61,801 -0.01(-0.15%)
Jul 11, 2019 8.408 8.408 8.293 8.378 102,008 -0.05(-0.58%)
Jul 10, 2019 8.439 8.477 8.372 8.426 46,336 +0.01(+0.14%)
Jul 09, 2019 8.384 8.426 8.338 8.414 65,617 +0.02(+0.22%)
Jul 08, 2019 8.353 8.451 8.341 8.396 85,841 +0.03(+0.36%)
Jul 05, 2019 8.293 8.390 8.274 8.366 48,323 +0.07(+0.81%)
Jul 03, 2019 8.262 8.390 8.262 8.299 39,940 +0.04(+0.52%)
Jul 02, 2019 8.396 8.396 8.201 8.256 81,636 -0.14(-1.67%)
Jul 01, 2019 8.414 8.518 8.305 8.396 130,237 -0.12(-1.43%)
Jun 28, 2019 8.189 8.539 8.153 8.518 484,054 +0.33(+4.09%)
Jun 27, 2019 8.134 8.183 8.061 8.183 56,569 +0.05(+0.67%)
Jun 26, 2019 8.220 8.244 8.122 8.128 60,461 -0.09(-1.04%)
Jun 25, 2019 8.134 8.250 8.104 8.213 225,728 +0.09(+1.12%)
Jun 24, 2019 8.165 8.183 8.086 8.122 185,194 -0.04(-0.52%)
Jun 21, 2019 8.031 8.165 7.964 8.165 311,471 +0.10(+1.28%)
Jun 20, 2019 8.055 8.098 8.013 8.061 84,156 +0.02(+0.23%)
Jun 19, 2019 8.013 8.061 7.976 8.043 215,294 -0.01(-0.08%)
Jun 18, 2019 8.049 8.095 7.982 8.049 90,053 +0.02(+0.23%)
Jun 17, 2019 8.031 8.061 7.994 8.031 99,251 +0.00(+0.00%)
Jun 14, 2019 7.921 8.067 7.921 8.031 103,549 +0.12(+1.46%)
Jun 13, 2019 7.903 7.934 7.854 7.915 101,154 +0.04(+0.46%)
Jun 12, 2019 7.891 7.940 7.827 7.879 208,950 +0.02(+0.31%)
Jun 11, 2019 7.879 7.882 7.812 7.854 127,614 -0.01(-0.08%)
Jun 10, 2019 7.897 7.897 7.818 7.861 99,956 -0.01(-0.08%)
Jun 07, 2019 7.842 7.885 7.727 7.867 124,259 +0.02(+0.31%)
Jun 06, 2019 7.806 7.861 7.727 7.842 83,114 +0.02(+0.31%)
Jun 05, 2019 7.848 7.891 7.769 7.818 167,262 -0.02(-0.23%)
Jun 04, 2019 7.934 7.934 7.733 7.836 1,895,577 -0.04(-0.54%)
Jun 03, 2019 7.775 7.946 7.739 7.879 107,747 +0.15(+1.97%)
May 31, 2019 7.800 7.836 7.702 7.727 123,437 -0.13(-1.63%)
May 30, 2019 7.915 7.983 7.538 7.854 295,608 -0.07(-0.92%)
May 29, 2019 8.153 8.177 7.921 7.927 263,986 -0.28(-3.41%)
May 28, 2019 8.213 8.329 8.110 8.207 149,465 -0.07(-0.88%)
May 24, 2019 8.414 8.445 8.274 8.280 140,367 -0.13(-1.52%)
May 23, 2019 8.366 8.426 8.366 8.408 28,543 -0.01(-0.07%)
May 22, 2019 8.408 8.469 8.396 8.414 38,714 -0.03(-0.36%)
May 21, 2019 8.451 8.469 8.429 8.445 37,182 -0.01(-0.14%)
May 20, 2019 8.366 8.475 8.366 8.457 40,550 +0.05(+0.58%)
May 17, 2019 8.469 8.499 8.396 8.408 86,784 -0.08(-0.93%)
May 16, 2019 8.475 8.543 8.439 8.487 61,255 +0.05(+0.58%)
May 15, 2019 8.415 8.456 8.385 8.439 100,374 +0.02(+0.28%)
May 14, 2019 8.361 8.444 8.326 8.415 60,940 +0.05(+0.57%)
May 13, 2019 8.468 8.468 8.361 8.367 52,291 -0.07(-0.78%)
May 10, 2019 8.343 8.450 8.308 8.433 50,783 +0.06(+0.71%)
May 09, 2019 8.385 8.416 8.326 8.373 50,995 -0.02(-0.28%)
May 08, 2019 8.444 8.456 8.379 8.397 72,571 -0.01(-0.07%)
May 07, 2019 8.474 8.474 8.373 8.403 68,243 -0.04(-0.49%)
May 06, 2019 8.373 8.483 8.373 8.444 46,824 +0.00(+0.00%)
May 03, 2019 8.403 8.462 8.394 8.444 38,507 +0.08(+0.92%)
May 02, 2019 8.439 8.444 8.364 8.367 20,779 -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.