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: 6:30 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 (%)
Jul 31, 2018 7.357 7.418 7.340 7.390 93,472 +0.03(+0.45%)
Jul 30, 2018 7.335 7.407 7.335 7.357 110,956 +0.03(+0.38%)
Jul 27, 2018 7.335 7.374 7.307 7.329 100,951 -0.04(-0.53%)
Jul 26, 2018 7.329 7.379 7.329 7.368 40,467 +0.03(+0.45%)
Jul 25, 2018 7.374 7.379 7.307 7.335 33,811 -0.03(-0.45%)
Jul 24, 2018 7.379 7.379 7.357 7.368 40,726 -0.01(-0.07%)
Jul 23, 2018 7.340 7.401 7.340 7.374 39,050 +0.01(+0.15%)
Jul 20, 2018 7.362 7.401 7.324 7.362 34,155 -0.02(-0.22%)
Jul 19, 2018 7.324 7.396 7.324 7.379 98,860 +0.06(+0.75%)
Jul 18, 2018 7.318 7.340 7.296 7.324 98,558 -0.01(-0.08%)
Jul 17, 2018 7.357 7.385 7.324 7.329 201,829 -0.06(-0.75%)
Jul 16, 2018 7.318 7.490 7.307 7.385 231,071 +0.09(+1.21%)
Jul 13, 2018 7.246 7.302 7.246 7.296 163,610 +0.06(+0.76%)
Jul 12, 2018 7.291 7.296 7.235 7.241 43,432 -0.04(-0.61%)
Jul 11, 2018 7.246 7.313 7.246 7.285 25,364 +0.03(+0.38%)
Jul 10, 2018 7.296 7.319 7.257 7.257 34,198 -0.03(-0.38%)
Jul 09, 2018 7.318 7.346 7.285 7.285 30,312 -0.02(-0.23%)
Jul 06, 2018 7.296 7.324 7.291 7.302 45,676 +0.02(+0.23%)
Jul 05, 2018 7.329 7.329 7.274 7.285 53,611 -0.01(-0.08%)
Jul 03, 2018 7.291 7.291 7.291 0 +0.06(+0.84%)
Jul 02, 2018 7.202 7.246 7.202 7.230 37,178 +0.00(+0.00%)
Jun 29, 2018 7.302 7.302 7.219 7.230 63,471 -0.07(-0.91%)
Jun 28, 2018 7.274 7.340 7.274 7.296 65,607 +0.01(+0.15%)
Jun 27, 2018 7.296 7.302 7.257 7.285 98,889 -0.03(-0.38%)
Jun 26, 2018 7.269 7.362 7.266 7.313 138,376 +0.03(+0.46%)
Jun 25, 2018 7.230 7.280 7.224 7.280 55,528 +0.00(+0.00%)
Jun 22, 2018 7.291 7.307 7.274 7.280 261,119 +0.02(+0.23%)
Jun 21, 2018 7.241 7.285 7.197 7.263 83,894 +0.03(+0.46%)
Jun 20, 2018 7.175 7.230 7.175 7.230 115,354 +0.06(+0.77%)
Jun 19, 2018 7.191 7.213 7.175 7.175 96,515 -0.01(-0.15%)
Jun 18, 2018 7.086 7.202 7.086 7.186 63,127 +0.10(+1.40%)
Jun 15, 2018 7.125 7.086 7.086 126,962 -0.04(-0.54%)
Jun 14, 2018 7.103 7.136 7.103 7.125 60,898 +0.03(+0.47%)
Jun 13, 2018 7.163 7.175 7.081 7.092 105,056 -0.08(-1.08%)
Jun 12, 2018 7.213 7.213 7.158 7.169 83,652 -0.04(-0.54%)
Jun 11, 2018 7.208 7.224 7.186 7.208 56,133 -0.01(-0.08%)
Jun 08, 2018 7.175 7.224 7.175 7.213 49,006 +0.04(+0.54%)
Jun 07, 2018 7.186 7.224 7.169 7.175 159,384 -0.01(-0.08%)
Jun 06, 2018 7.167 7.180 131,078 -0.08(-1.07%)
Jun 05, 2018 7.291 7.291 7.252 7.257 56,413 -0.03(-0.45%)
Jun 04, 2018 7.335 7.335 7.274 7.291 55,923 +0.01(+0.08%)
Jun 01, 2018 7.324 7.324 7.230 7.285 38,238 -0.02(-0.23%)
May 31, 2018 7.335 7.335 7.280 7.302 54,877 +0.02(+0.23%)
May 30, 2018 7.296 7.318 7.269 7.285 67,599 +0.01(+0.15%)
May 29, 2018 7.235 7.296 7.235 7.274 43,219 +0.01(+0.15%)
May 25, 2018 7.263 7.263 7.263 0 -0.04(-0.53%)
May 24, 2018 7.340 7.340 7.268 7.302 35,874 -0.03(-0.45%)
May 23, 2018 7.285 7.340 7.219 7.335 67,279 +0.03(+0.38%)
May 22, 2018 7.335 7.362 7.296 7.307 64,618 -0.04(-0.53%)
May 21, 2018 7.285 7.346 7.285 7.346 60,120 +0.05(+0.68%)
May 18, 2018 7.351 7.357 7.296 7.296 43,145 -0.03(-0.45%)
May 17, 2018 7.302 7.335 7.302 7.329 42,072 +0.04(+0.53%)
May 16, 2018 7.307 7.307 7.263 7.291 71,076 -0.01(-0.08%)
May 15, 2018 7.274 7.324 7.241 7.296 75,460 -0.01(-0.08%)
May 14, 2018 7.351 7.357 7.246 7.302 121,169 +0.01(+0.08%)
May 11, 2018 7.231 7.323 7.231 7.296 169,895 +0.08(+1.05%)
May 10, 2018 7.188 7.242 7.188 7.220 52,109 +0.02(+0.23%)
May 09, 2018 7.237 7.237 7.183 7.204 61,710 -0.02(-0.30%)
May 08, 2018 7.291 7.307 7.210 7.226 35,849 -0.06(-0.82%)
May 07, 2018 7.258 7.312 7.243 7.285 90,081 +0.05(+0.75%)
May 04, 2018 7.183 7.258 7.183 7.231 87,662 +0.01(+0.07%)
May 03, 2018 7.215 7.242 7.172 7.226 46,383 -0.01(-0.15%)
May 02, 2018 7.042 7.277 7.037 7.237 94,257 -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.