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

Great Ajax Corp (NY: AJX )

3.590 -0.070 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 7.705 7.769 7.688 7.740 89,245 +0.03(+0.45%)
Jul 30, 2018 7.682 7.758 7.682 7.705 105,938 +0.03(+0.38%)
Jul 27, 2018 7.682 7.723 7.653 7.676 96,386 -0.04(-0.53%)
Jul 26, 2018 7.676 7.729 7.676 7.717 38,637 +0.03(+0.45%)
Jul 25, 2018 7.723 7.729 7.653 7.682 32,282 -0.03(-0.45%)
Jul 24, 2018 7.729 7.729 7.705 7.717 38,884 -0.01(-0.07%)
Jul 23, 2018 7.688 7.752 7.688 7.723 37,284 +0.01(+0.15%)
Jul 20, 2018 7.711 7.752 7.671 7.711 32,610 -0.02(-0.22%)
Jul 19, 2018 7.671 7.746 7.671 7.729 94,389 +0.06(+0.75%)
Jul 18, 2018 7.665 7.688 7.642 7.671 94,101 -0.01(-0.08%)
Jul 17, 2018 7.705 7.734 7.671 7.676 192,702 -0.06(-0.75%)
Jul 16, 2018 7.665 7.844 7.653 7.734 220,621 +0.09(+1.21%)
Jul 13, 2018 7.590 7.648 7.590 7.642 156,211 +0.06(+0.76%)
Jul 12, 2018 7.636 7.642 7.578 7.584 41,468 -0.05(-0.61%)
Jul 11, 2018 7.590 7.659 7.590 7.630 24,217 +0.03(+0.38%)
Jul 10, 2018 7.642 7.666 7.601 7.601 32,652 -0.03(-0.38%)
Jul 09, 2018 7.665 7.694 7.630 7.630 28,941 -0.02(-0.23%)
Jul 06, 2018 7.642 7.671 7.636 7.648 43,610 +0.02(+0.23%)
Jul 05, 2018 7.676 7.676 7.619 7.630 51,186 -0.01(-0.08%)
Jul 03, 2018 7.636 7.636 7.636 0 +0.06(+0.84%)
Jul 02, 2018 7.543 7.590 7.543 7.572 35,497 +0.00(+0.00%)
Jun 29, 2018 7.648 7.648 7.561 7.572 60,600 -0.07(-0.91%)
Jun 28, 2018 7.619 7.688 7.619 7.642 62,640 +0.01(+0.15%)
Jun 27, 2018 7.642 7.648 7.601 7.630 94,417 -0.03(-0.38%)
Jun 26, 2018 7.613 7.711 7.610 7.659 132,118 +0.03(+0.46%)
Jun 25, 2018 7.572 7.624 7.566 7.624 53,017 +0.00(+0.00%)
Jun 22, 2018 7.636 7.653 7.619 7.624 249,311 +0.02(+0.23%)
Jun 21, 2018 7.584 7.630 7.538 7.607 80,100 +0.03(+0.46%)
Jun 20, 2018 7.514 7.572 7.514 7.572 110,137 +0.06(+0.77%)
Jun 19, 2018 7.532 7.555 7.514 7.514 92,151 -0.01(-0.15%)
Jun 18, 2018 7.422 7.543 7.422 7.526 60,272 +0.10(+1.40%)
Jun 15, 2018 7.462 7.422 7.422 121,220 -0.04(-0.54%)
Jun 14, 2018 7.439 7.474 7.439 7.462 58,144 +0.03(+0.47%)
Jun 13, 2018 7.503 7.514 7.416 7.428 100,305 -0.08(-1.08%)
Jun 12, 2018 7.555 7.555 7.497 7.509 79,869 -0.04(-0.54%)
Jun 11, 2018 7.549 7.566 7.526 7.549 53,594 -0.01(-0.08%)
Jun 08, 2018 7.514 7.566 7.514 7.555 46,790 +0.04(+0.54%)
Jun 07, 2018 7.526 7.566 7.509 7.514 152,176 -0.01(-0.08%)
Jun 06, 2018 7.507 7.520 125,150 -0.08(-1.07%)
Jun 05, 2018 7.636 7.636 7.595 7.601 53,862 -0.03(-0.45%)
Jun 04, 2018 7.682 7.682 7.619 7.636 53,394 +0.01(+0.08%)
Jun 01, 2018 7.671 7.671 7.572 7.630 36,509 -0.02(-0.23%)
May 31, 2018 7.682 7.682 7.624 7.648 52,395 +0.02(+0.23%)
May 30, 2018 7.642 7.665 7.613 7.630 64,542 +0.01(+0.15%)
May 29, 2018 7.578 7.642 7.578 7.619 41,264 +0.01(+0.15%)
May 25, 2018 7.607 7.607 7.607 0 -0.04(-0.53%)
May 24, 2018 7.688 7.688 7.612 7.648 34,251 -0.03(-0.45%)
May 23, 2018 7.630 7.688 7.561 7.682 64,236 +0.03(+0.38%)
May 22, 2018 7.682 7.711 7.642 7.653 61,695 -0.04(-0.53%)
May 21, 2018 7.630 7.694 7.630 7.694 57,401 +0.05(+0.68%)
May 18, 2018 7.700 7.705 7.642 7.642 41,193 -0.03(-0.45%)
May 17, 2018 7.648 7.682 7.648 7.676 40,169 +0.04(+0.53%)
May 16, 2018 7.653 7.653 7.607 7.636 67,862 -0.01(-0.08%)
May 15, 2018 7.619 7.671 7.584 7.642 72,048 -0.01(-0.08%)
May 14, 2018 7.700 7.705 7.590 7.648 115,689 +0.01(+0.08%)
May 11, 2018 7.574 7.670 7.574 7.642 162,212 +0.08(+1.05%)
May 10, 2018 7.529 7.585 7.529 7.562 49,753 +0.02(+0.23%)
May 09, 2018 7.579 7.579 7.523 7.545 58,920 -0.02(-0.30%)
May 08, 2018 7.636 7.653 7.551 7.568 34,228 -0.06(-0.82%)
May 07, 2018 7.602 7.659 7.586 7.630 86,007 +0.06(+0.75%)
May 04, 2018 7.523 7.602 7.523 7.574 83,698 +0.01(+0.07%)
May 03, 2018 7.557 7.585 7.512 7.568 44,285 -0.01(-0.15%)
May 02, 2018 7.376 7.622 7.370 7.579 89,994 -0.05(-0.67%)
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.