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

Great Ajax Corp (NY: AJX )

3.410 -0.110 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2022 8.628 8.650 8.420 8.465 105,443 -0.19(-2.23%)
Feb 25, 2022 8.636 8.688 8.587 8.658 72,896 +0.10(+1.13%)
Feb 24, 2022 8.190 8.613 8.160 8.561 141,567 +0.01(+0.09%)
Feb 23, 2022 8.955 8.955 8.524 8.554 160,356 -0.36(-4.00%)
Feb 22, 2022 9.126 9.126 8.836 8.911 128,291 -0.22(-2.44%)
Feb 18, 2022 9.134 0 +0.01(+0.08%)
Feb 17, 2022 9.178 9.215 9.104 9.126 120,158 -0.12(-1.29%)
Feb 16, 2022 9.178 9.245 9.178 9.245 31,531 +0.04(+0.48%)
Feb 15, 2022 9.238 9.282 9.156 9.200 49,672 +0.04(+0.41%)
Feb 14, 2022 9.208 9.267 9.037 9.163 67,629 +0.01(+0.16%)
Feb 11, 2022 9.171 9.356 9.104 9.148 61,333 -0.03(-0.32%)
Feb 10, 2022 9.163 9.356 9.156 9.178 97,068 -0.04(-0.40%)
Feb 09, 2022 9.349 9.408 9.200 9.215 78,438 -0.13(-1.35%)
Feb 08, 2022 9.282 9.356 9.245 9.342 71,231 +0.03(+0.32%)
Feb 07, 2022 9.297 9.364 9.224 9.312 84,442 -0.02(-0.24%)
Feb 04, 2022 9.408 9.408 9.186 9.334 124,354 -0.12(-1.26%)
Feb 03, 2022 9.342 9.453 77,130 +0.00(+0.00%)
Feb 02, 2022 9.520 9.520 9.334 9.453 68,350 -0.12(-1.24%)
Feb 01, 2022 9.617 9.676 9.498 9.572 69,630 -0.12(-1.23%)
Jan 31, 2022 9.498 9.698 9.691 89,183 +0.13(+1.40%)
Jan 28, 2022 9.461 9.565 9.327 9.557 94,663 +0.10(+1.10%)
Jan 27, 2022 9.579 9.630 9.431 9.453 68,652 -0.06(-0.63%)
Jan 26, 2022 9.609 9.765 9.498 9.513 125,324 -0.04(-0.39%)
Jan 25, 2022 9.230 9.572 9.096 9.550 95,815 +0.24(+2.55%)
Jan 24, 2022 9.319 9.401 9.074 9.312 126,240 -0.06(-0.63%)
Jan 21, 2022 9.423 9.565 9.335 9.371 122,684 -0.08(-0.86%)
Jan 20, 2022 9.505 9.513 9.327 9.453 127,451 -0.06(-0.63%)
Jan 19, 2022 9.721 9.721 9.505 9.513 58,382 -0.15(-1.54%)
Jan 18, 2022 9.795 9.810 9.572 9.661 88,712 -0.20(-2.03%)
Jan 14, 2022 9.862 0 -0.01(-0.15%)
Jan 13, 2022 9.721 9.951 9.721 9.877 58,231 +0.13(+1.37%)
Jan 12, 2022 9.847 9.847 9.698 9.743 255,881 -0.13(-1.28%)
Jan 11, 2022 9.929 9.951 9.795 9.869 67,252 -0.02(-0.23%)
Jan 10, 2022 9.951 10.02 9.854 9.892 79,885 +0.01(+0.15%)
Jan 07, 2022 9.802 9.929 9.773 9.877 84,832 +0.10(+1.06%)
Jan 06, 2022 9.891 10.02 9.773 9.773 92,463 -0.10(-0.97%)
Jan 05, 2022 10.02 10.02 9.765 9.869 138,703 -0.09(-0.89%)
Jan 04, 2022 9.832 10.07 9.832 9.957 102,699 +0.12(+1.20%)
Jan 03, 2022 9.736 9.942 9.633 9.839 133,898 +0.13(+1.37%)
Dec 31, 2021 9.596 9.758 9.596 9.706 56,899 +0.13(+1.39%)
Dec 30, 2021 9.441 9.684 9.441 9.574 96,081 +0.09(+0.93%)
Dec 29, 2021 9.566 9.581 9.441 9.485 58,186 -0.10(-1.08%)
Dec 28, 2021 9.625 9.710 9.588 9.588 40,672 -0.07(-0.69%)
Dec 27, 2021 9.618 9.780 9.559 9.655 50,161 +0.05(+0.54%)
Dec 23, 2021 9.485 9.651 9.485 9.603 52,497 +0.15(+1.56%)
Dec 22, 2021 9.441 9.559 9.375 9.456 113,567 +0.04(+0.39%)
Dec 21, 2021 9.374 9.574 9.330 9.419 143,839 +0.13(+1.35%)
Dec 20, 2021 9.345 9.352 9.072 9.293 163,470 -0.15(-1.64%)
Dec 17, 2021 9.507 9.581 9.371 9.448 262,832 -0.06(-0.62%)
Dec 16, 2021 9.765 9.773 9.478 9.507 146,937 -0.23(-2.35%)
Dec 15, 2021 9.514 10.01 9.374 9.736 289,215 +0.18(+1.93%)
Dec 14, 2021 9.596 9.692 9.478 9.551 127,612 -0.04(-0.46%)
Dec 13, 2021 9.315 9.596 9.227 9.596 248,151 +0.24(+2.60%)
Dec 10, 2021 9.448 9.485 9.308 9.352 89,647 -0.13(-1.32%)
Dec 09, 2021 9.426 9.596 9.404 9.478 41,768 -0.04(-0.39%)
Dec 08, 2021 9.514 9.636 9.492 9.514 30,660 -0.02(-0.23%)
Dec 07, 2021 9.566 9.633 9.522 9.537 55,121 -0.01(-0.08%)
Dec 06, 2021 9.278 9.559 9.278 9.544 54,536 +0.27(+2.86%)
Dec 03, 2021 9.463 9.463 9.256 9.278 40,532 -0.15(-1.56%)
Dec 02, 2021 9.271 9.489 9.256 9.426 65,880 +0.16(+1.75%)
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.