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 +0.130 (+3.66%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 15, 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 (%)
Jun 30, 2020 6.204 6.286 6.102 6.266 209,164 +0.02(+0.33%)
Jun 29, 2020 6.041 6.361 5.983 6.245 277,906 +0.25(+4.20%)
Jun 26, 2020 6.252 6.334 5.973 5.993 789,664 -0.32(-5.07%)
Jun 25, 2020 6.123 6.327 6.075 6.313 152,391 +0.18(+2.89%)
Jun 24, 2020 6.170 6.181 5.898 6.136 197,167 -0.15(-2.38%)
Jun 23, 2020 6.184 6.402 6.068 6.286 215,690 +0.19(+3.13%)
Jun 22, 2020 6.007 6.238 6.005 6.095 267,180 -0.04(-0.67%)
Jun 19, 2020 6.198 6.337 5.993 6.136 597,607 +0.02(+0.33%)
Jun 18, 2020 6.204 6.347 6.095 6.116 312,184 -0.20(-3.13%)
Jun 17, 2020 6.572 6.579 6.307 6.313 252,005 -0.23(-3.54%)
Jun 16, 2020 6.518 6.708 6.334 6.545 199,461 +0.20(+3.22%)
Jun 15, 2020 6.055 6.463 6.027 6.341 208,763 +0.03(+0.43%)
Jun 12, 2020 6.293 6.429 6.007 6.313 330,813 +0.33(+5.46%)
Jun 11, 2020 6.191 6.422 5.803 5.986 221,509 -0.54(-8.25%)
Jun 10, 2020 6.633 6.851 6.252 6.524 162,597 -0.11(-1.64%)
Jun 09, 2020 7.131 7.217 6.531 6.633 311,829 -0.66(-9.06%)
Jun 08, 2020 6.899 7.594 6.899 7.294 312,754 +0.58(+8.62%)
Jun 05, 2020 6.565 7.212 6.565 6.715 385,728 +0.27(+4.12%)
Jun 04, 2020 6.279 6.559 6.232 6.450 278,342 +0.20(+3.27%)
Jun 03, 2020 6.034 6.320 6.034 6.245 216,676 +0.32(+5.40%)
Jun 02, 2020 5.925 6.055 5.905 5.925 480,547 +0.07(+1.28%)
Jun 01, 2020 5.564 5.925 5.482 5.850 228,982 +0.27(+4.76%)
May 29, 2020 5.591 5.680 5.414 5.585 151,384 +0.00(+0.00%)
May 28, 2020 5.789 5.816 5.534 5.585 187,916 -0.15(-2.61%)
May 27, 2020 5.768 5.782 5.571 5.734 170,366 +0.18(+3.19%)
May 26, 2020 5.673 5.782 5.530 5.557 188,949 +0.02(+0.37%)
May 22, 2020 5.598 5.598 5.326 5.537 143,308 +0.01(+0.25%)
May 21, 2020 5.462 5.632 5.408 5.523 255,130 +0.01(+0.12%)
May 20, 2020 5.353 5.537 5.305 5.516 250,874 +0.27(+5.06%)
May 19, 2020 5.237 5.421 5.067 5.251 196,978 +0.01(+0.26%)
May 18, 2020 5.169 5.299 5.138 5.237 408,214 +0.25(+5.05%)
May 15, 2020 5.006 5.074 4.890 4.985 175,024 -0.01(-0.27%)
May 14, 2020 4.801 5.040 4.543 4.999 376,895 +0.14(+2.95%)
May 13, 2020 5.122 5.162 4.590 4.856 236,117 -0.33(-6.29%)
May 12, 2020 5.188 5.381 5.149 5.182 261,743 -0.01(-0.13%)
May 11, 2020 5.448 5.474 5.155 5.188 451,321 -0.29(-5.34%)
May 08, 2020 5.621 5.814 5.481 5.481 270,449 -0.14(-2.49%)
May 07, 2020 5.401 5.681 5.315 5.621 223,529 +0.29(+5.36%)
May 06, 2020 5.288 5.415 5.039 5.335 436,865 -0.32(-5.65%)
May 05, 2020 5.820 5.894 5.588 5.654 221,688 +0.01(+0.24%)
May 04, 2020 5.621 5.687 5.428 5.641 214,194 +0.07(+1.31%)
May 01, 2020 5.654 5.747 5.472 5.568 329,981 -0.22(-3.79%)
Apr 30, 2020 5.794 5.900 5.568 5.787 273,988 -0.12(-2.03%)
Apr 29, 2020 5.322 6.000 5.308 5.907 372,985 +0.73(+14.14%)
Apr 28, 2020 5.082 5.308 4.942 5.175 236,874 +0.21(+4.29%)
Apr 27, 2020 4.670 5.082 4.563 4.962 192,701 +0.27(+5.67%)
Apr 24, 2020 4.916 4.996 4.463 4.696 206,407 -0.22(-4.47%)
Apr 23, 2020 4.909 5.082 4.772 4.916 239,832 +0.03(+0.68%)
Apr 22, 2020 5.182 5.182 4.702 4.882 236,976 -0.15(-3.04%)
Apr 21, 2020 4.949 5.129 4.796 5.035 173,081 -0.07(-1.43%)
Apr 20, 2020 4.982 5.162 4.823 5.109 241,435 -0.14(-2.66%)
Apr 17, 2020 4.769 5.275 4.696 5.248 342,158 +0.57(+12.07%)
Apr 16, 2020 5.002 5.049 4.563 4.683 381,154 -0.42(-8.21%)
Apr 15, 2020 5.042 5.182 4.816 5.102 386,805 -0.09(-1.67%)
Apr 14, 2020 5.255 5.282 4.962 5.188 360,493 +0.17(+3.31%)
Apr 13, 2020 5.075 5.075 4.510 5.022 430,139 +0.03(+0.53%)
Apr 09, 2020 4.989 5.594 4.823 4.996 572,769 +0.31(+6.52%)
Apr 08, 2020 4.197 4.736 4.124 4.690 563,160 +0.50(+11.90%)
Apr 07, 2020 3.652 4.231 3.652 4.191 755,469 +0.56(+15.38%)
Apr 06, 2020 3.359 3.958 3.326 3.632 461,622 +0.65(+21.60%)
Apr 03, 2020 2.927 2.987 2.634 2.987 390,565 +0.04(+1.35%)
Apr 02, 2020 3.452 3.545 2.880 2.947 347,405 -0.59(-16.73%)
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.