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: 7:00 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 (%)
Jan 31, 2019 7.449 7.519 7.414 7.501 42,498 +0.04(+0.55%)
Jan 30, 2019 7.478 7.507 7.420 7.461 64,936 +0.01(+0.08%)
Jan 29, 2019 7.461 7.490 7.414 7.455 25,350 -0.01(-0.16%)
Jan 28, 2019 7.449 7.536 7.420 7.467 56,183 -0.03(-0.46%)
Jan 25, 2019 7.455 7.530 7.455 7.501 23,577 +0.07(+0.94%)
Jan 24, 2019 7.374 7.432 7.362 7.432 29,871 +0.05(+0.63%)
Jan 23, 2019 7.298 7.385 7.298 7.385 22,367 +0.06(+0.79%)
Jan 22, 2019 7.362 7.379 7.269 7.327 51,425 -0.04(-0.55%)
Jan 18, 2019 7.420 7.461 7.368 7.368 31,494 -0.05(-0.70%)
Jan 17, 2019 7.350 7.455 7.304 7.420 132,486 +0.04(+0.55%)
Jan 16, 2019 7.327 7.385 7.327 7.379 33,631 +0.06(+0.87%)
Jan 15, 2019 7.333 7.362 7.298 7.315 18,750 -0.02(-0.32%)
Jan 14, 2019 7.315 7.443 7.315 7.339 76,908 -0.03(-0.47%)
Jan 11, 2019 7.350 7.408 7.327 7.374 44,231 -0.01(-0.16%)
Jan 10, 2019 7.327 7.408 7.322 7.385 52,744 -0.03(-0.39%)
Jan 09, 2019 7.269 7.414 7.183 7.414 125,464 +0.15(+2.07%)
Jan 08, 2019 7.212 7.322 7.188 7.264 62,075 +0.08(+1.05%)
Jan 07, 2019 7.090 7.212 7.049 7.188 166,347 +0.10(+1.39%)
Jan 04, 2019 7.084 7.177 7.049 7.090 155,846 +0.04(+0.57%)
Jan 03, 2019 7.102 7.148 7.032 7.049 67,451 -0.05(-0.73%)
Jan 02, 2019 6.899 7.113 6.853 7.102 83,624 +0.13(+1.83%)
Dec 31, 2018 7.038 7.038 6.847 6.974 132,348 -0.04(-0.58%)
Dec 28, 2018 6.922 7.055 6.922 7.015 86,216 +0.13(+1.93%)
Dec 27, 2018 6.957 6.974 6.795 6.882 85,316 -0.14(-2.06%)
Dec 26, 2018 6.714 7.073 6.702 7.026 112,905 +0.34(+5.02%)
Dec 24, 2018 6.899 6.899 6.691 6.691 58,917 -0.24(-3.51%)
Dec 21, 2018 6.945 7.154 6.908 6.934 244,308 -0.01(-0.08%)
Dec 20, 2018 7.165 7.165 6.876 6.940 106,666 -0.15(-2.12%)
Dec 19, 2018 7.287 7.293 7.073 7.090 201,314 -0.20(-2.78%)
Dec 18, 2018 7.362 7.443 7.275 7.293 103,808 -0.03(-0.40%)
Dec 17, 2018 7.617 7.660 7.310 7.322 135,152 -0.30(-3.95%)
Dec 14, 2018 7.651 7.704 7.582 7.622 83,452 -0.05(-0.68%)
Dec 13, 2018 7.698 7.732 7.669 7.675 58,216 -0.02(-0.30%)
Dec 12, 2018 7.756 7.756 7.634 7.698 105,533 -0.01(-0.08%)
Dec 11, 2018 7.715 7.732 7.646 7.704 150,421 +0.03(+0.45%)
Dec 10, 2018 7.675 7.692 7.570 7.669 100,066 +0.00(+0.00%)
Dec 07, 2018 7.576 7.692 7.559 7.669 131,138 +0.10(+1.30%)
Dec 06, 2018 7.530 7.594 7.478 7.570 131,247 -0.02(-0.23%)
Dec 04, 2018 7.611 7.663 7.553 7.588 119,044 -0.02(-0.30%)
Dec 03, 2018 7.524 7.657 7.431 7.611 113,543 +0.13(+1.70%)
Nov 30, 2018 7.449 7.530 7.431 7.484 93,127 +0.03(+0.47%)
Nov 29, 2018 7.518 7.565 7.391 7.449 63,788 -0.10(-1.30%)
Nov 28, 2018 7.524 7.576 7.495 7.547 99,897 +0.04(+0.54%)
Nov 27, 2018 7.478 7.536 7.478 7.507 26,635 +0.02(+0.23%)
Nov 26, 2018 7.484 7.541 7.449 7.489 67,554 +0.03(+0.47%)
Nov 23, 2018 7.350 7.478 7.350 7.455 51,142 +0.05(+0.70%)
Nov 21, 2018 7.403 7.403 7.403 0 +0.03(+0.39%)
Nov 20, 2018 7.414 7.466 7.339 7.374 102,822 -0.09(-1.16%)
Nov 19, 2018 7.466 7.559 7.455 7.460 47,933 -0.06(-0.85%)
Nov 16, 2018 7.524 7.541 7.484 7.524 57,362 -0.02(-0.31%)
Nov 15, 2018 7.651 7.651 7.362 7.547 82,681 -0.17(-2.18%)
Nov 14, 2018 7.726 7.806 7.670 7.715 105,386 +0.02(+0.29%)
Nov 13, 2018 7.659 7.743 7.647 7.692 62,743 +0.05(+0.59%)
Nov 12, 2018 7.687 7.755 7.608 7.647 68,668 -0.03(-0.37%)
Nov 09, 2018 7.726 7.738 7.630 7.676 31,492 -0.07(-0.88%)
Nov 08, 2018 7.721 7.777 7.642 7.743 54,160 +0.01(+0.15%)
Nov 07, 2018 7.421 7.885 7.421 7.732 96,405 +0.23(+3.01%)
Nov 06, 2018 7.449 7.506 7.432 7.506 18,832 +0.05(+0.61%)
Nov 05, 2018 7.432 7.534 7.427 7.461 52,902 +0.03(+0.38%)
Nov 02, 2018 7.382 7.461 7.370 7.432 54,847 +0.06(+0.77%)
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.