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, May 13, 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 (%)
May 28, 2021 9.223 9.223 9.053 9.158 86,239 +0.00(+0.00%)
May 27, 2021 9.260 9.267 9.158 9.158 79,331 -0.07(-0.79%)
May 26, 2021 9.129 9.267 9.093 9.231 49,984 +0.12(+1.28%)
May 25, 2021 9.267 9.267 9.107 9.114 131,796 -0.12(-1.26%)
May 24, 2021 9.100 9.245 8.998 9.231 92,521 +0.20(+2.17%)
May 21, 2021 9.136 9.187 8.984 9.034 190,923 +0.03(+0.32%)
May 20, 2021 8.969 9.049 8.875 9.005 50,926 +0.01(+0.08%)
May 19, 2021 8.904 9.013 8.795 8.998 89,428 +0.02(+0.24%)
May 18, 2021 9.005 9.127 8.969 8.976 130,114 -0.02(-0.24%)
May 17, 2021 8.948 9.012 8.847 8.998 103,884 +0.10(+1.13%)
May 14, 2021 8.790 8.919 8.776 8.898 104,780 +0.16(+1.80%)
May 13, 2021 8.590 8.762 8.554 8.740 79,604 +0.20(+2.35%)
May 12, 2021 8.898 8.898 8.518 8.540 146,483 -0.34(-3.87%)
May 11, 2021 8.819 8.890 8.640 8.883 158,652 -0.14(-1.51%)
May 10, 2021 9.048 9.162 8.953 9.019 159,583 +0.01(+0.08%)
May 07, 2021 8.726 9.019 8.726 9.012 177,136 +0.21(+2.36%)
May 06, 2021 8.719 8.811 8.655 8.805 119,957 +0.04(+0.49%)
May 05, 2021 8.726 8.783 8.597 8.762 108,642 +0.11(+1.32%)
May 04, 2021 8.805 8.805 8.626 8.647 125,444 -0.14(-1.63%)
May 03, 2021 8.762 8.805 8.683 8.790 116,952 +0.05(+0.57%)
Apr 30, 2021 8.711 8.805 8.697 8.740 94,717 -0.04(-0.41%)
Apr 29, 2021 8.847 8.862 8.734 8.776 94,919 -0.03(-0.33%)
Apr 28, 2021 8.697 8.876 8.697 8.805 158,736 +0.12(+1.40%)
Apr 27, 2021 8.726 8.790 8.626 8.683 106,288 -0.01(-0.16%)
Apr 26, 2021 8.790 8.833 8.690 8.697 122,925 +0.04(+0.50%)
Apr 23, 2021 8.597 8.719 8.597 8.654 233,300 +0.09(+1.09%)
Apr 22, 2021 8.518 8.640 8.447 8.561 267,012 +0.13(+1.53%)
Apr 21, 2021 8.182 8.432 8.139 8.432 184,165 +0.26(+3.15%)
Apr 20, 2021 8.117 8.218 8.003 8.175 221,468 +0.06(+0.71%)
Apr 19, 2021 8.189 8.253 8.017 8.117 299,216 -0.11(-1.39%)
Apr 16, 2021 8.268 8.282 8.124 8.232 112,878 +0.01(+0.09%)
Apr 15, 2021 8.260 8.289 8.117 8.225 101,118 +0.01(+0.09%)
Apr 14, 2021 8.225 8.303 8.167 8.218 124,909 -0.03(-0.35%)
Apr 13, 2021 8.196 8.275 8.067 8.246 89,851 +0.01(+0.17%)
Apr 12, 2021 8.167 8.253 8.153 8.232 79,192 +0.06(+0.79%)
Apr 09, 2021 8.196 8.275 8.096 8.167 107,849 -0.06(-0.70%)
Apr 08, 2021 8.103 8.225 8.060 8.225 170,302 +0.08(+0.97%)
Apr 07, 2021 8.167 8.182 8.067 8.146 114,065 +0.01(+0.18%)
Apr 06, 2021 8.225 8.225 8.089 8.132 126,940 -0.04(-0.44%)
Apr 05, 2021 8.311 8.311 8.067 8.167 149,308 -0.01(-0.17%)
Apr 01, 2021 7.903 8.182 7.874 8.182 188,317 +0.38(+4.86%)
Mar 31, 2021 8.124 8.275 7.781 7.802 640,577 -0.32(-3.96%)
Mar 30, 2021 8.039 8.146 7.960 8.124 145,685 +0.11(+1.43%)
Mar 29, 2021 8.232 8.368 8.003 8.010 121,584 -0.19(-2.36%)
Mar 26, 2021 8.203 8.218 7.960 8.203 163,170 +0.11(+1.42%)
Mar 25, 2021 7.874 8.232 7.752 8.089 336,984 +0.16(+1.99%)
Mar 24, 2021 8.518 8.626 7.895 7.931 406,447 -0.37(-4.40%)
Mar 23, 2021 8.311 8.611 7.795 8.296 365,766 -0.45(-5.16%)
Mar 22, 2021 8.883 8.883 8.683 8.747 86,360 -0.11(-1.21%)
Mar 19, 2021 8.955 9.062 8.591 8.855 300,776 -0.14(-1.51%)
Mar 18, 2021 9.091 9.306 8.919 8.991 286,686 -0.04(-0.48%)
Mar 17, 2021 8.912 9.034 8.855 9.034 92,268 +0.05(+0.56%)
Mar 16, 2021 9.054 9.075 8.913 8.983 107,279 -0.16(-1.70%)
Mar 15, 2021 8.878 9.146 8.828 9.139 108,447 +0.20(+2.29%)
Mar 12, 2021 8.757 8.991 8.757 8.934 127,292 +0.16(+1.77%)
Mar 11, 2021 8.701 8.786 8.574 8.779 92,175 +0.20(+2.30%)
Mar 10, 2021 8.503 8.616 8.404 8.581 173,408 +0.15(+1.76%)
Mar 09, 2021 8.475 8.531 8.348 8.433 139,554 -0.04(-0.50%)
Mar 08, 2021 8.242 8.517 8.242 8.475 147,036 +0.14(+1.69%)
Mar 05, 2021 8.298 8.400 8.041 8.334 185,345 +0.30(+3.78%)
Mar 04, 2021 8.249 8.249 8.016 8.030 130,380 -0.16(-1.98%)
Mar 03, 2021 8.214 8.369 8.164 8.192 73,159 +0.04(+0.43%)
Mar 02, 2021 8.129 8.181 8.016 8.157 39,372 +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.