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

Great Ajax Corp (NY: AJX )

3.680 +0.070 (+1.94%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 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 (%)
Jan 31, 2019 7.446 7.516 7.411 7.498 42,515 +0.04(+0.55%)
Jan 30, 2019 7.475 7.504 7.417 7.458 64,963 +0.01(+0.08%)
Jan 29, 2019 7.458 7.487 7.411 7.452 25,360 -0.01(-0.16%)
Jan 28, 2019 7.446 7.533 7.417 7.464 56,206 -0.03(-0.46%)
Jan 25, 2019 7.452 7.527 7.452 7.498 23,587 +0.07(+0.94%)
Jan 24, 2019 7.371 7.429 7.359 7.429 29,883 +0.05(+0.63%)
Jan 23, 2019 7.295 7.382 7.295 7.382 22,376 +0.06(+0.79%)
Jan 22, 2019 7.359 7.376 7.266 7.324 51,445 -0.04(-0.55%)
Jan 18, 2019 7.417 7.458 7.365 7.365 31,507 -0.05(-0.70%)
Jan 17, 2019 7.347 7.452 7.301 7.417 132,539 +0.04(+0.55%)
Jan 16, 2019 7.324 7.382 7.324 7.376 33,645 +0.06(+0.87%)
Jan 15, 2019 7.330 7.359 7.295 7.313 18,757 -0.02(-0.32%)
Jan 14, 2019 7.313 7.440 7.313 7.336 76,939 -0.03(-0.47%)
Jan 11, 2019 7.348 7.405 7.324 7.371 44,249 -0.01(-0.16%)
Jan 10, 2019 7.324 7.405 7.319 7.382 52,765 -0.03(-0.39%)
Jan 09, 2019 7.266 7.411 7.180 7.411 125,515 +0.15(+2.07%)
Jan 08, 2019 7.209 7.319 7.186 7.261 62,100 +0.08(+1.05%)
Jan 07, 2019 7.087 7.209 7.047 7.186 166,414 +0.10(+1.39%)
Jan 04, 2019 7.081 7.174 7.047 7.087 155,908 +0.04(+0.57%)
Jan 03, 2019 7.099 7.145 7.029 7.047 67,478 -0.05(-0.73%)
Jan 02, 2019 6.896 7.110 6.850 7.099 83,658 +0.13(+1.83%)
Dec 31, 2018 7.035 7.035 6.844 6.971 132,401 -0.04(-0.58%)
Dec 28, 2018 6.919 7.052 6.919 7.012 86,251 +0.13(+1.93%)
Dec 27, 2018 6.954 6.971 6.792 6.879 85,350 -0.14(-2.06%)
Dec 26, 2018 6.711 7.070 6.700 7.024 112,950 +0.34(+5.02%)
Dec 24, 2018 6.896 6.896 6.688 6.688 58,941 -0.24(-3.51%)
Dec 21, 2018 6.943 7.151 6.905 6.931 244,406 -0.01(-0.08%)
Dec 20, 2018 7.162 7.162 6.873 6.937 106,709 -0.15(-2.12%)
Dec 19, 2018 7.284 7.290 7.070 7.087 201,395 -0.20(-2.78%)
Dec 18, 2018 7.359 7.440 7.272 7.290 103,850 -0.03(-0.40%)
Dec 17, 2018 7.614 7.656 7.307 7.319 135,206 -0.30(-3.95%)
Dec 14, 2018 7.648 7.700 7.579 7.619 83,485 -0.05(-0.68%)
Dec 13, 2018 7.695 7.729 7.666 7.671 58,239 -0.02(-0.30%)
Dec 12, 2018 7.752 7.752 7.631 7.695 105,575 -0.01(-0.08%)
Dec 11, 2018 7.712 7.729 7.643 7.700 150,481 +0.03(+0.45%)
Dec 10, 2018 7.671 7.689 7.567 7.666 100,106 +0.00(+0.00%)
Dec 07, 2018 7.573 7.689 7.556 7.666 131,191 +0.10(+1.30%)
Dec 06, 2018 7.527 7.590 7.475 7.567 131,300 -0.02(-0.23%)
Dec 04, 2018 7.608 7.660 7.550 7.585 119,092 -0.02(-0.30%)
Dec 03, 2018 7.521 7.654 7.428 7.608 113,588 +0.13(+1.70%)
Nov 30, 2018 7.446 7.527 7.428 7.481 93,165 +0.03(+0.47%)
Nov 29, 2018 7.515 7.562 7.388 7.446 63,813 -0.10(-1.30%)
Nov 28, 2018 7.521 7.573 7.492 7.544 99,937 +0.04(+0.54%)
Nov 27, 2018 7.475 7.533 7.475 7.504 26,646 +0.02(+0.23%)
Nov 26, 2018 7.481 7.538 7.446 7.486 67,581 +0.03(+0.47%)
Nov 23, 2018 7.348 7.475 7.348 7.452 51,162 +0.05(+0.70%)
Nov 21, 2018 7.400 7.400 7.400 0 +0.03(+0.39%)
Nov 20, 2018 7.411 7.463 7.336 7.371 102,863 -0.09(-1.16%)
Nov 19, 2018 7.463 7.556 7.452 7.457 47,953 -0.06(-0.85%)
Nov 16, 2018 7.521 7.538 7.481 7.521 57,385 -0.02(-0.31%)
Nov 15, 2018 7.648 7.648 7.359 7.544 82,714 -0.17(-2.18%)
Nov 14, 2018 7.723 7.802 7.667 7.712 105,428 +0.02(+0.29%)
Nov 13, 2018 7.655 7.740 7.644 7.689 62,768 +0.05(+0.59%)
Nov 12, 2018 7.684 7.752 7.605 7.644 68,696 -0.03(-0.37%)
Nov 09, 2018 7.723 7.735 7.627 7.672 31,505 -0.07(-0.88%)
Nov 08, 2018 7.718 7.774 7.639 7.740 54,182 +0.01(+0.15%)
Nov 07, 2018 7.418 7.881 7.418 7.729 96,444 +0.23(+3.01%)
Nov 06, 2018 7.446 7.503 7.429 7.503 18,839 +0.05(+0.61%)
Nov 05, 2018 7.429 7.531 7.424 7.458 52,923 +0.03(+0.38%)
Nov 02, 2018 7.379 7.458 7.367 7.429 54,869 +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.