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 +0.010 (+0.28%)
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 23, 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 (%)
Oct 31, 2018 7.928 7.928 7.838 7.850 51,357 -0.03(-0.38%)
Oct 30, 2018 7.796 7.880 7.796 7.880 32,393 +0.08(+1.08%)
Oct 29, 2018 7.832 7.910 7.738 7.796 47,754 +0.01(+0.15%)
Oct 26, 2018 7.826 7.826 7.706 7.784 56,643 -0.05(-0.61%)
Oct 25, 2018 7.802 7.874 7.748 7.832 38,829 +0.07(+0.93%)
Oct 24, 2018 7.790 7.880 7.760 7.760 56,773 -0.04(-0.46%)
Oct 23, 2018 7.778 7.844 7.742 7.796 30,339 -0.04(-0.54%)
Oct 22, 2018 7.802 7.886 7.790 7.838 27,218 +0.06(+0.77%)
Oct 19, 2018 7.766 7.850 7.766 7.778 31,726 -0.02(-0.31%)
Oct 18, 2018 7.862 7.910 7.766 7.802 30,100 -0.08(-1.07%)
Oct 17, 2018 7.862 7.922 7.838 7.886 11,734 +0.00(+0.00%)
Oct 16, 2018 7.796 7.899 7.796 7.886 33,459 +0.12(+1.55%)
Oct 15, 2018 7.730 7.844 7.712 7.766 31,650 +0.04(+0.55%)
Oct 12, 2018 7.832 7.832 7.670 7.724 132,389 -0.05(-0.70%)
Oct 11, 2018 7.898 7.953 7.748 7.778 84,681 -0.13(-1.67%)
Oct 10, 2018 7.947 8.067 7.904 7.910 54,510 -0.05(-0.61%)
Oct 09, 2018 7.928 7.995 7.922 7.959 47,907 +0.02(+0.30%)
Oct 08, 2018 7.916 8.001 7.874 7.935 43,891 +0.02(+0.23%)
Oct 05, 2018 7.965 7.989 7.880 7.916 69,433 -0.03(-0.38%)
Oct 04, 2018 8.079 8.079 7.916 7.947 69,292 -0.13(-1.57%)
Oct 03, 2018 8.061 8.120 8.061 8.073 41,946 +0.02(+0.22%)
Oct 02, 2018 8.073 8.073 8.013 8.055 55,930 -0.03(-0.37%)
Oct 01, 2018 8.199 8.199 8.085 8.085 32,261 -0.11(-1.32%)
Sep 28, 2018 8.223 8.290 8.175 8.193 48,504 -0.05(-0.58%)
Sep 27, 2018 8.103 8.266 8.097 8.242 45,808 +0.11(+1.33%)
Sep 26, 2018 8.205 8.236 8.103 8.133 45,926 -0.05(-0.66%)
Sep 25, 2018 8.187 8.193 8.115 8.187 24,434 +0.03(+0.37%)
Sep 24, 2018 8.248 8.248 8.103 8.157 26,514 -0.09(-1.09%)
Sep 21, 2018 8.139 8.254 8.133 8.248 183,717 +0.10(+1.18%)
Sep 20, 2018 8.121 8.173 8.085 8.151 42,592 +0.05(+0.59%)
Sep 19, 2018 8.193 8.199 8.103 8.103 77,168 -0.10(-1.17%)
Sep 18, 2018 8.278 8.278 8.175 8.199 68,691 -0.07(-0.87%)
Sep 17, 2018 8.290 8.302 8.254 8.272 57,686 -0.01(-0.07%)
Sep 14, 2018 8.308 8.314 8.211 8.278 46,842 -0.01(-0.15%)
Sep 13, 2018 8.278 8.314 8.239 8.290 55,917 +0.02(+0.22%)
Sep 12, 2018 8.248 8.278 8.166 8.272 63,430 +0.01(+0.15%)
Sep 11, 2018 8.266 8.278 8.187 8.260 29,313 +0.00(+0.00%)
Sep 10, 2018 8.302 8.302 8.229 8.260 32,991 -0.01(-0.07%)
Sep 07, 2018 8.302 8.302 8.229 8.266 30,398 -0.05(-0.58%)
Sep 06, 2018 8.248 8.332 8.223 8.314 41,740 +0.07(+0.88%)
Sep 05, 2018 8.163 8.261 8.163 8.242 48,944 +0.08(+1.03%)
Sep 04, 2018 8.211 8.254 8.133 8.157 29,230 -0.05(-0.66%)
Aug 31, 2018 8.211 8.211 8.211 0 -0.07(-0.87%)
Aug 30, 2018 8.242 8.296 8.208 8.284 43,804 +0.07(+0.81%)
Aug 29, 2018 8.163 8.236 8.151 8.217 31,815 +0.07(+0.89%)
Aug 28, 2018 8.139 8.157 8.061 8.145 104,747 +0.02(+0.30%)
Aug 27, 2018 8.169 8.211 8.109 8.121 82,706 -0.04(-0.52%)
Aug 24, 2018 8.217 8.229 8.145 8.163 43,188 -0.08(-0.95%)
Aug 23, 2018 8.284 8.284 8.236 8.242 45,683 -0.04(-0.44%)
Aug 22, 2018 8.278 8.326 8.254 8.278 106,253 +0.00(+0.00%)
Aug 21, 2018 8.223 8.306 8.216 8.278 80,611 +0.08(+1.03%)
Aug 20, 2018 8.121 8.205 8.121 8.193 87,191 +0.07(+0.81%)
Aug 17, 2018 8.115 8.175 8.085 8.127 45,846 -0.01(-0.07%)
Aug 16, 2018 8.067 8.145 8.037 8.133 58,636 +0.08(+1.05%)
Aug 15, 2018 8.073 8.139 8.049 8.049 54,827 -0.04(-0.45%)
Aug 14, 2018 8.025 8.139 7.971 8.085 109,660 +0.08(+0.98%)
Aug 13, 2018 7.995 8.025 7.973 8.007 80,836 +0.01(+0.15%)
Aug 10, 2018 7.971 8.019 7.948 7.995 81,870 +0.02(+0.22%)
Aug 09, 2018 7.971 7.995 7.936 7.977 57,591 +0.01(+0.15%)
Aug 08, 2018 7.889 7.989 7.878 7.966 48,006 +0.06(+0.74%)
Aug 07, 2018 7.948 7.948 7.865 7.907 122,808 -0.02(-0.30%)
Aug 06, 2018 7.948 7.966 7.918 7.930 74,779 -0.02(-0.30%)
Aug 03, 2018 7.948 7.966 7.924 7.954 115,672 +0.02(+0.22%)
Aug 02, 2018 7.836 7.960 7.836 7.936 140,919 +0.07(+0.90%)
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.