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

Great Ajax Corp (NY: AJX )

3.520 -0.080 (-2.22%)
Official Closing Price Updated: 4:10 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 (%)
Feb 26, 2021 7.662 7.892 7.662 7.808 98,117 +0.10(+1.35%)
Feb 25, 2021 7.774 7.857 7.614 7.704 221,396 -0.04(-0.54%)
Feb 24, 2021 7.489 7.801 7.447 7.746 109,759 +0.33(+4.40%)
Feb 23, 2021 7.572 7.572 7.350 7.420 61,246 -0.10(-1.38%)
Feb 22, 2021 7.315 7.593 7.170 7.524 112,577 +0.31(+4.23%)
Feb 19, 2021 7.184 7.357 7.184 7.218 78,234 +0.05(+0.68%)
Feb 18, 2021 7.364 7.378 7.149 7.170 98,819 -0.19(-2.55%)
Feb 17, 2021 7.517 7.538 7.329 7.357 77,901 -0.19(-2.57%)
Feb 16, 2021 7.544 7.593 7.461 7.551 73,215 +0.06(+0.74%)
Feb 12, 2021 7.392 7.538 7.392 7.496 53,741 +0.08(+1.12%)
Feb 11, 2021 7.378 7.454 7.329 7.413 71,314 +0.06(+0.85%)
Feb 10, 2021 7.357 7.427 7.315 7.350 47,362 +0.04(+0.57%)
Feb 09, 2021 7.336 7.401 7.309 7.309 55,961 -0.09(-1.22%)
Feb 08, 2021 7.274 7.399 7.260 7.399 88,485 +0.17(+2.30%)
Feb 05, 2021 7.246 7.274 7.191 7.232 55,758 -0.01(-0.10%)
Feb 04, 2021 7.107 7.261 7.093 7.239 53,767 +0.10(+1.46%)
Feb 03, 2021 6.927 7.149 6.913 7.135 114,271 +0.15(+2.19%)
Feb 02, 2021 7.003 7.038 6.899 6.982 83,312 +0.07(+1.00%)
Feb 01, 2021 6.843 6.961 6.677 6.913 108,476 +0.08(+1.12%)
Jan 29, 2021 7.052 7.052 6.781 6.837 106,185 -0.24(-3.43%)
Jan 28, 2021 7.045 7.149 6.885 7.079 139,033 +0.03(+0.49%)
Jan 27, 2021 7.121 7.149 6.878 7.045 152,665 -0.19(-2.59%)
Jan 26, 2021 7.385 7.437 7.184 7.232 74,102 -0.08(-1.14%)
Jan 25, 2021 7.357 7.477 7.243 7.315 73,547 -0.14(-1.86%)
Jan 22, 2021 7.232 7.454 7.215 7.454 78,955 +0.08(+1.03%)
Jan 21, 2021 7.322 7.440 7.267 7.378 78,458 +0.06(+0.76%)
Jan 20, 2021 7.218 7.350 7.218 7.322 67,423 +0.08(+1.05%)
Jan 19, 2021 7.288 7.350 7.149 7.246 158,503 -0.10(-1.32%)
Jan 15, 2021 7.406 7.406 7.239 7.343 65,411 -0.14(-1.86%)
Jan 14, 2021 7.357 7.544 7.274 7.482 86,200 +0.19(+2.57%)
Jan 13, 2021 7.315 7.381 7.253 7.295 48,881 -0.03(-0.47%)
Jan 12, 2021 7.302 7.357 7.211 7.329 99,860 +0.06(+0.76%)
Jan 11, 2021 7.239 7.329 7.191 7.274 52,666 -0.03(-0.47%)
Jan 08, 2021 7.329 7.366 7.128 7.309 37,604 -0.02(-0.28%)
Jan 07, 2021 7.371 7.426 7.232 7.329 65,524 -0.06(-0.85%)
Jan 06, 2021 7.177 7.458 7.177 7.392 135,828 +0.33(+4.72%)
Jan 05, 2021 7.128 7.253 6.996 7.059 103,621 -0.07(-0.97%)
Jan 04, 2021 7.267 7.267 6.955 7.128 171,763 -0.13(-1.82%)
Dec 31, 2020 7.260 7.260 7.260 132,761 +0.04(+0.58%)
Dec 30, 2020 7.086 7.246 7.086 7.218 132,761 +0.09(+1.27%)
Dec 29, 2020 7.114 7.211 6.975 7.128 154,063 +0.01(+0.10%)
Dec 28, 2020 7.156 7.392 7.114 7.121 96,235 -0.07(-0.97%)
Dec 24, 2020 7.267 7.267 7.100 7.191 16,713 -0.03(-0.48%)
Dec 23, 2020 7.142 7.336 7.079 7.225 72,389 +0.07(+0.97%)
Dec 22, 2020 7.177 7.218 7.045 7.156 123,149 +0.03(+0.49%)
Dec 21, 2020 7.003 7.135 6.943 7.121 135,232 +0.08(+1.08%)
Dec 18, 2020 7.385 7.433 7.045 7.045 268,706 -0.32(-4.34%)
Dec 17, 2020 7.260 7.418 7.191 7.364 146,200 +0.14(+1.92%)
Dec 16, 2020 7.336 7.374 7.184 7.225 126,577 -0.12(-1.61%)
Dec 15, 2020 7.225 7.371 7.204 7.343 68,830 +0.15(+2.03%)
Dec 14, 2020 7.288 7.392 7.163 7.197 94,805 -0.06(-0.86%)
Dec 11, 2020 7.281 7.392 7.204 7.260 83,277 -0.06(-0.85%)
Dec 10, 2020 7.433 7.433 7.204 7.322 79,050 -0.11(-1.49%)
Dec 09, 2020 7.426 7.461 7.295 7.433 100,758 +0.09(+1.23%)
Dec 08, 2020 7.239 7.399 7.204 7.343 72,314 +0.09(+1.24%)
Dec 07, 2020 7.343 7.343 7.121 7.253 63,795 -0.07(-0.95%)
Dec 04, 2020 7.073 7.336 7.056 7.322 82,268 +0.31(+4.46%)
Dec 03, 2020 7.003 7.184 6.961 7.010 55,032 +0.03(+0.50%)
Dec 02, 2020 6.899 6.982 6.857 6.975 40,174 +0.08(+1.11%)
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.