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

Great Ajax Corp (NY: AJX )

3.400 -0.070 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2019 10.33 10.33 10.23 10.27 437,766 +0.15(+1.44%)
Sep 27, 2019 10.19 10.27 10.11 10.13 121,164 -0.06(-0.59%)
Sep 26, 2019 10.19 10.24 10.14 10.19 121,147 -0.02(-0.19%)
Sep 25, 2019 10.07 10.25 10.07 10.21 162,180 +0.13(+1.32%)
Sep 24, 2019 10.17 10.18 10.06 10.07 187,385 -0.08(-0.78%)
Sep 23, 2019 10.03 10.19 10.01 10.15 232,981 +0.15(+1.46%)
Sep 20, 2019 10.11 10.19 10.01 10.01 520,870 -0.06(-0.59%)
Sep 19, 2019 10.14 10.17 10.05 10.07 233,720 -0.04(-0.39%)
Sep 18, 2019 10.14 10.18 10.10 10.11 208,583 -0.04(-0.39%)
Sep 17, 2019 10.17 10.22 10.13 10.15 411,341 -0.01(-0.13%)
Sep 16, 2019 10.21 10.22 10.13 10.16 251,220 -0.05(-0.45%)
Sep 13, 2019 10.21 10.23 10.17 10.21 430,186 +0.03(+0.26%)
Sep 12, 2019 10.26 10.26 10.11 10.18 159,882 -0.04(-0.39%)
Sep 11, 2019 10.24 10.29 10.20 10.22 204,914 -0.02(-0.19%)
Sep 10, 2019 10.32 10.35 10.23 10.24 235,377 -0.06(-0.58%)
Sep 09, 2019 10.21 10.32 10.20 10.30 328,768 +0.09(+0.91%)
Sep 06, 2019 10.15 10.24 10.14 10.21 275,826 +0.07(+0.65%)
Sep 05, 2019 10.18 10.21 10.10 10.14 325,292 +0.04(+0.39%)
Sep 04, 2019 10.06 10.15 10.03 10.10 450,533 +0.13(+1.33%)
Sep 03, 2019 10.09 10.35 9.941 9.968 1,035,893 +0.30(+3.16%)
Aug 30, 2019 9.709 9.709 9.590 9.663 122,522 -0.01(-0.14%)
Aug 29, 2019 9.577 9.683 9.484 9.676 90,299 +0.14(+1.46%)
Aug 28, 2019 9.477 9.563 9.464 9.537 66,862 +0.06(+0.63%)
Aug 27, 2019 9.610 9.610 9.470 9.477 91,439 -0.10(-1.04%)
Aug 26, 2019 9.517 9.590 9.504 9.577 108,753 +0.09(+0.91%)
Aug 23, 2019 9.636 9.636 9.451 9.490 81,782 -0.15(-1.51%)
Aug 22, 2019 9.716 9.716 9.610 9.636 62,937 -0.05(-0.48%)
Aug 21, 2019 9.623 9.695 9.610 9.683 97,228 +0.06(+0.62%)
Aug 20, 2019 9.643 9.669 9.524 9.623 118,068 -0.02(-0.21%)
Aug 19, 2019 9.577 9.663 9.470 9.643 122,415 +0.15(+1.54%)
Aug 16, 2019 9.570 9.649 9.470 9.497 284,275 -0.01(-0.14%)
Aug 15, 2019 9.478 9.523 9.390 9.510 225,259 +0.12(+1.24%)
Aug 14, 2019 9.582 9.582 9.381 9.394 166,198 -0.21(-2.23%)
Aug 13, 2019 9.484 9.620 9.322 9.608 267,412 +0.24(+2.56%)
Aug 12, 2019 9.420 9.491 9.251 9.368 227,844 -0.03(-0.28%)
Aug 09, 2019 9.387 9.400 9.280 9.394 115,228 +0.03(+0.28%)
Aug 08, 2019 9.206 9.465 9.128 9.368 244,988 +0.22(+2.41%)
Aug 07, 2019 9.011 9.199 8.946 9.147 183,925 +0.25(+2.77%)
Aug 06, 2019 8.881 8.979 8.836 8.901 46,348 +0.03(+0.29%)
Aug 05, 2019 8.901 8.946 8.765 8.875 82,726 -0.10(-1.08%)
Aug 02, 2019 9.011 9.043 8.914 8.972 80,520 -0.06(-0.72%)
Aug 01, 2019 9.011 9.108 8.966 9.037 57,424 +0.02(+0.22%)
Jul 31, 2019 9.102 9.134 8.998 9.018 83,473 -0.06(-0.71%)
Jul 30, 2019 9.005 9.115 9.005 9.082 62,798 +0.03(+0.36%)
Jul 29, 2019 9.043 9.134 9.043 9.050 86,428 -0.01(-0.14%)
Jul 26, 2019 9.043 9.089 9.018 9.063 86,382 +0.05(+0.50%)
Jul 25, 2019 9.076 9.089 8.998 9.018 23,411 -0.04(-0.43%)
Jul 24, 2019 9.037 9.125 9.018 9.056 93,845 +0.02(+0.22%)
Jul 23, 2019 8.953 9.037 8.907 9.037 52,398 +0.09(+1.01%)
Jul 22, 2019 8.823 9.005 8.823 8.946 117,881 +0.12(+1.32%)
Jul 19, 2019 8.771 8.849 8.732 8.830 83,760 +0.03(+0.29%)
Jul 18, 2019 8.830 8.875 8.784 8.804 46,607 -0.02(-0.22%)
Jul 17, 2019 8.946 8.946 8.817 8.823 89,186 -0.14(-1.52%)
Jul 16, 2019 8.933 8.985 8.920 8.959 49,133 +0.00(+0.00%)
Jul 15, 2019 8.914 8.972 8.888 8.959 50,876 +0.05(+0.51%)
Jul 12, 2019 8.933 8.959 8.894 8.914 57,999 -0.01(-0.15%)
Jul 11, 2019 8.959 8.959 8.836 8.927 95,733 -0.05(-0.58%)
Jul 10, 2019 8.992 9.033 8.920 8.979 43,485 +0.01(+0.14%)
Jul 09, 2019 8.933 8.979 8.885 8.966 61,581 +0.02(+0.22%)
Jul 08, 2019 8.901 9.005 8.888 8.946 80,560 +0.03(+0.36%)
Jul 05, 2019 8.836 8.940 8.817 8.914 45,350 +0.07(+0.81%)
Jul 03, 2019 8.804 8.940 8.804 8.843 37,483 +0.05(+0.52%)
Jul 02, 2019 8.946 8.946 8.739 8.797 76,615 -0.15(-1.67%)
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.