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

Great Ajax Corp (NY: AJX )

3.550 +0.010 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Aug 31, 2023 6.273 6.339 6.273 6.320 208,298 +0.05(+0.75%)
Aug 30, 2023 6.273 6.292 6.231 6.273 291,317 +0.01(+0.15%)
Aug 29, 2023 6.180 6.292 6.180 6.264 201,355 +0.07(+1.21%)
Aug 28, 2023 6.058 6.208 6.058 6.189 275,450 +0.12(+2.01%)
Aug 25, 2023 6.049 6.152 6.030 6.067 206,282 +0.03(+0.47%)
Aug 24, 2023 6.039 6.124 6.021 6.039 177,387 -0.01(-0.15%)
Aug 23, 2023 6.021 6.086 5.993 6.049 523,081 +0.04(+0.62%)
Aug 22, 2023 6.030 6.049 5.974 6.011 117,417 +0.00(+0.00%)
Aug 21, 2023 6.039 6.105 6.011 6.011 79,022 -0.06(-0.93%)
Aug 18, 2023 6.011 6.105 6.011 6.067 136,567 -0.03(-0.46%)
Aug 17, 2023 6.114 6.114 6.049 6.096 99,327 +0.01(+0.15%)
Aug 16, 2023 6.039 6.124 6.039 6.086 155,796 -0.05(-0.76%)
Aug 15, 2023 6.199 6.199 6.096 6.133 61,611 -0.07(-1.06%)
Aug 14, 2023 6.114 6.199 6.096 6.199 229,282 +0.00(+0.00%)
Aug 11, 2023 6.180 6.208 6.153 6.199 154,353 +0.04(+0.59%)
Aug 10, 2023 6.199 6.243 6.126 6.162 134,853 -0.03(-0.44%)
Aug 09, 2023 6.144 6.226 6.144 6.189 232,595 +0.03(+0.44%)
Aug 08, 2023 6.162 6.208 6.080 6.162 199,248 -0.05(-0.73%)
Aug 07, 2023 6.180 6.244 6.180 6.208 68,677 +0.04(+0.59%)
Aug 04, 2023 6.008 6.208 6.008 6.171 85,002 +0.09(+1.49%)
Aug 03, 2023 6.199 6.199 6.058 6.080 76,755 -0.13(-2.05%)
Aug 02, 2023 6.226 6.244 6.171 6.208 96,270 -0.05(-0.87%)
Aug 01, 2023 6.244 6.308 6.208 6.262 98,599 -0.01(-0.14%)
Jul 31, 2023 6.271 6.344 6.253 6.271 126,427 -0.03(-0.43%)
Jul 28, 2023 6.335 6.344 6.226 6.298 141,974 +0.00(+0.00%)
Jul 27, 2023 6.462 6.480 6.298 6.298 90,266 -0.15(-2.39%)
Jul 26, 2023 6.426 6.480 6.398 6.453 212,931 +0.06(+1.00%)
Jul 25, 2023 6.417 6.462 6.339 6.389 154,932 -0.03(-0.42%)
Jul 24, 2023 6.462 6.526 6.362 6.417 126,591 -0.05(-0.70%)
Jul 21, 2023 6.498 6.535 6.426 6.462 346,187 -0.01(-0.14%)
Jul 20, 2023 6.498 6.508 6.444 6.471 292,976 +0.00(+0.00%)
Jul 19, 2023 6.435 6.544 6.435 6.471 214,762 +0.05(+0.85%)
Jul 18, 2023 6.426 6.489 6.393 6.417 292,830 +0.01(+0.14%)
Jul 17, 2023 6.398 6.444 6.353 6.408 153,718 -0.03(-0.42%)
Jul 14, 2023 6.462 6.462 6.371 6.435 151,997 -0.01(-0.14%)
Jul 13, 2023 6.362 6.489 6.362 6.444 227,123 +0.11(+1.72%)
Jul 12, 2023 6.362 6.408 6.321 6.335 170,894 +0.00(+0.00%)
Jul 11, 2023 6.262 6.362 6.253 6.335 165,896 +0.08(+1.31%)
Jul 10, 2023 6.144 6.280 6.135 6.253 603,401 +0.11(+1.78%)
Jul 07, 2023 6.171 6.280 6.108 6.144 561,475 -0.01(-0.15%)
Jul 06, 2023 6.162 6.208 6.053 6.153 292,341 -0.07(-1.17%)
Jul 05, 2023 6.244 6.253 5.971 6.226 526,260 -0.09(-1.44%)
Jul 03, 2023 6.171 6.398 6.126 6.317 922,220 +0.75(+13.38%)
Jun 30, 2023 5.562 5.671 5.544 5.571 367,594 +0.11(+2.00%)
Jun 29, 2023 5.290 5.544 5.235 5.462 573,317 +0.19(+3.62%)
Jun 28, 2023 5.208 5.271 5.191 5.271 105,297 +0.06(+1.22%)
Jun 27, 2023 5.171 5.226 5.135 5.208 373,222 +0.03(+0.53%)
Jun 26, 2023 5.090 5.240 5.070 5.181 187,683 +0.08(+1.60%)
Jun 23, 2023 5.135 5.226 5.072 5.099 80,567 -0.13(-2.43%)
Jun 22, 2023 5.271 5.271 5.162 5.226 129,375 -0.03(-0.52%)
Jun 21, 2023 5.271 5.294 5.226 5.253 109,180 -0.02(-0.34%)
Jun 20, 2023 5.408 5.408 5.253 5.271 182,657 -0.09(-1.69%)
Jun 16, 2023 5.426 5.444 5.326 5.362 121,661 -0.02(-0.34%)
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.