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

Great Ajax Corp (NY: AJX )

3.490 +0.050 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 3.460 3.510 3.460 3.490 57,085 +0.05(+1.45%)
Apr 25, 2024 3.510 3.510 3.400 3.440 51,998 -0.10(-2.82%)
Apr 24, 2024 3.620 3.630 3.460 3.540 79,488 -0.12(-3.28%)
Apr 23, 2024 3.570 3.700 3.521 3.660 38,602 +0.08(+2.23%)
Apr 22, 2024 3.500 3.590 3.440 3.580 93,362 +0.11(+3.17%)
Apr 19, 2024 3.450 3.590 3.390 3.470 114,719 +0.07(+2.06%)
Apr 18, 2024 3.350 3.455 3.350 3.400 113,451 -0.07(-2.02%)
Apr 17, 2024 3.660 3.660 3.450 3.470 111,282 -0.17(-4.67%)
Apr 16, 2024 3.740 3.755 3.570 3.640 92,415 -0.16(-4.21%)
Apr 15, 2024 3.760 3.810 3.630 3.800 64,324 +0.06(+1.60%)
Apr 12, 2024 3.870 3.870 3.710 3.740 74,037 -0.09(-2.35%)
Apr 11, 2024 3.700 3.910 3.700 3.830 75,163 +0.11(+2.96%)
Apr 10, 2024 3.750 3.810 3.620 3.720 60,978 -0.08(-2.11%)
Apr 09, 2024 3.810 3.873 3.760 3.800 69,209 -0.01(-0.26%)
Apr 08, 2024 3.820 3.870 3.760 3.810 52,902 -0.06(-1.55%)
Apr 05, 2024 3.760 3.900 3.690 3.870 87,088 +0.17(+4.59%)
Apr 04, 2024 3.790 3.840 3.700 3.700 63,540 -0.08(-2.12%)
Apr 03, 2024 3.760 3.826 3.710 3.780 44,494 +0.04(+1.07%)
Apr 02, 2024 3.830 3.880 3.680 3.740 110,921 -0.12(-3.11%)
Apr 01, 2024 3.790 3.940 3.770 3.860 169,915 +0.06(+1.58%)
Mar 28, 2024 3.670 3.840 3.650 3.800 116,312 +0.18(+4.97%)
Mar 27, 2024 3.620 3.680 3.560 3.620 136,209 +0.00(+0.00%)
Mar 26, 2024 3.780 3.780 3.590 3.620 80,401 -0.13(-3.47%)
Mar 25, 2024 3.750 3.790 3.720 3.750 66,048 +0.04(+1.08%)
Mar 22, 2024 3.720 3.760 3.690 3.710 50,910 -0.03(-0.80%)
Mar 21, 2024 3.550 3.790 3.550 3.740 128,252 +0.14(+3.89%)
Mar 20, 2024 3.470 3.660 3.430 3.600 82,203 +0.14(+4.05%)
Mar 19, 2024 3.360 3.540 3.345 3.460 177,135 +0.09(+2.67%)
Mar 18, 2024 3.640 3.750 3.310 3.370 409,517 -0.22(-6.13%)
Mar 15, 2024 3.600 3.610 3.300 3.590 1,060,082 -0.01(-0.28%)
Mar 14, 2024 3.860 3.873 3.550 3.600 530,631 -0.28(-7.22%)
Mar 13, 2024 3.909 4.036 3.880 3.880 214,482 -0.03(-0.75%)
Mar 12, 2024 3.861 3.987 3.846 3.909 169,158 +0.05(+1.26%)
Mar 11, 2024 3.880 3.909 3.851 3.861 128,472 -0.02(-0.50%)
Mar 08, 2024 3.929 3.968 3.870 3.880 137,553 +0.00(+0.00%)
Mar 07, 2024 3.938 4.094 3.851 3.880 151,453 +0.00(+0.00%)
Mar 06, 2024 3.861 3.987 3.822 3.880 146,041 -0.02(-0.50%)
Mar 05, 2024 3.909 3.987 3.861 3.900 146,875 -0.05(-1.23%)
Mar 04, 2024 3.919 3.987 3.861 3.948 190,534 +0.00(+0.00%)
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.