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

Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 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 29, 2021 7.052 7.052 6.781 6.837 106,185 -0.24(-3.43%)
Jan 28, 2021 7.045 7.149 6.885 7.079 139,033 +0.03(+0.49%)
Jan 27, 2021 7.121 7.149 6.878 7.045 152,665 -0.19(-2.59%)
Jan 26, 2021 7.385 7.437 7.184 7.232 74,102 -0.08(-1.14%)
Jan 25, 2021 7.357 7.477 7.243 7.315 73,547 -0.14(-1.86%)
Jan 22, 2021 7.232 7.454 7.215 7.454 78,955 +0.08(+1.03%)
Jan 21, 2021 7.322 7.440 7.267 7.378 78,458 +0.06(+0.76%)
Jan 20, 2021 7.218 7.350 7.218 7.322 67,423 +0.08(+1.05%)
Jan 19, 2021 7.288 7.350 7.149 7.246 158,503 -0.10(-1.32%)
Jan 15, 2021 7.406 7.406 7.239 7.343 65,411 -0.14(-1.86%)
Jan 14, 2021 7.357 7.544 7.274 7.482 86,200 +0.19(+2.57%)
Jan 13, 2021 7.315 7.381 7.253 7.295 48,881 -0.03(-0.47%)
Jan 12, 2021 7.302 7.357 7.211 7.329 99,860 +0.06(+0.76%)
Jan 11, 2021 7.239 7.329 7.191 7.274 52,666 -0.03(-0.47%)
Jan 08, 2021 7.329 7.366 7.128 7.309 37,604 -0.02(-0.28%)
Jan 07, 2021 7.371 7.426 7.232 7.329 65,524 -0.06(-0.85%)
Jan 06, 2021 7.177 7.458 7.177 7.392 135,828 +0.33(+4.72%)
Jan 05, 2021 7.128 7.253 6.996 7.059 103,621 -0.07(-0.97%)
Jan 04, 2021 7.267 7.267 6.955 7.128 171,763 -0.13(-1.82%)
Dec 31, 2020 7.260 7.260 7.260 132,761 +0.04(+0.58%)
Dec 30, 2020 7.086 7.246 7.086 7.218 132,761 +0.09(+1.27%)
Dec 29, 2020 7.114 7.211 6.975 7.128 154,063 +0.01(+0.10%)
Dec 28, 2020 7.156 7.392 7.114 7.121 96,235 -0.07(-0.97%)
Dec 24, 2020 7.267 7.267 7.100 7.191 16,713 -0.03(-0.48%)
Dec 23, 2020 7.142 7.336 7.079 7.225 72,389 +0.07(+0.97%)
Dec 22, 2020 7.177 7.218 7.045 7.156 123,149 +0.03(+0.49%)
Dec 21, 2020 7.003 7.135 6.943 7.121 135,232 +0.08(+1.08%)
Dec 18, 2020 7.385 7.433 7.045 7.045 268,706 -0.32(-4.34%)
Dec 17, 2020 7.260 7.418 7.191 7.364 146,200 +0.14(+1.92%)
Dec 16, 2020 7.336 7.374 7.184 7.225 126,577 -0.12(-1.61%)
Dec 15, 2020 7.225 7.371 7.204 7.343 68,830 +0.15(+2.03%)
Dec 14, 2020 7.288 7.392 7.163 7.197 94,805 -0.06(-0.86%)
Dec 11, 2020 7.281 7.392 7.204 7.260 83,277 -0.06(-0.85%)
Dec 10, 2020 7.433 7.433 7.204 7.322 79,050 -0.11(-1.49%)
Dec 09, 2020 7.426 7.461 7.295 7.433 100,758 +0.09(+1.23%)
Dec 08, 2020 7.239 7.399 7.204 7.343 72,314 +0.09(+1.24%)
Dec 07, 2020 7.343 7.343 7.121 7.253 63,795 -0.07(-0.95%)
Dec 04, 2020 7.073 7.336 7.056 7.322 82,268 +0.31(+4.46%)
Dec 03, 2020 7.003 7.184 6.961 7.010 55,032 +0.03(+0.50%)
Dec 02, 2020 6.899 6.982 6.857 6.975 40,174 +0.08(+1.11%)
Dec 01, 2020 6.948 7.066 6.843 6.899 126,506 +0.01(+0.20%)
Nov 30, 2020 7.135 7.135 6.809 6.885 131,457 -0.24(-3.31%)
Nov 27, 2020 7.086 7.121 6.975 7.121 60,224 +0.05(+0.69%)
Nov 25, 2020 7.073 7.225 7.003 7.073 93,939 -0.07(-0.97%)
Nov 24, 2020 6.781 7.149 6.781 7.142 139,838 +0.35(+5.11%)
Nov 23, 2020 6.843 7.017 6.774 6.795 125,999 -0.01(-0.10%)
Nov 20, 2020 6.725 6.802 6.691 6.802 93,218 +0.01(+0.20%)
Nov 19, 2020 6.760 6.816 6.667 6.788 108,803 +0.03(+0.41%)
Nov 18, 2020 6.857 6.989 6.753 6.760 108,923 -0.08(-1.12%)
Nov 17, 2020 6.746 6.934 6.684 6.837 82,058 +0.01(+0.10%)
Nov 16, 2020 6.753 6.885 6.699 6.830 104,608 +0.17(+2.61%)
Nov 13, 2020 6.427 6.684 6.392 6.656 87,743 +0.32(+5.04%)
Nov 12, 2020 6.337 6.439 6.180 6.337 183,476 -0.10(-1.48%)
Nov 11, 2020 6.466 6.466 6.248 6.432 228,937 -0.03(-0.53%)
Nov 10, 2020 6.112 6.500 6.030 6.466 217,283 +0.41(+6.75%)
Nov 09, 2020 5.860 6.173 5.710 6.057 288,839 +0.46(+8.15%)
Nov 06, 2020 5.471 5.628 5.435 5.601 319,499 +0.17(+3.14%)
Nov 05, 2020 5.376 5.482 5.376 5.431 180,714 +0.04(+0.76%)
Nov 04, 2020 5.403 5.499 5.267 5.390 91,263 -0.08(-1.49%)
Nov 03, 2020 5.424 5.536 5.388 5.471 98,441 +0.12(+2.16%)
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.