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

Great Ajax Corp (NY: AJX )

3.490 +0.050 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 8.975 8.975 8.708 8.926 154,062 +0.02(+0.18%)
Jul 28, 2022 8.829 8.951 8.797 8.910 93,646 +0.05(+0.55%)
Jul 27, 2022 8.594 8.870 8.594 8.862 87,837 +0.28(+3.30%)
Jul 26, 2022 8.497 8.578 8.392 8.578 79,401 +0.10(+1.15%)
Jul 25, 2022 8.400 8.505 8.303 8.481 94,806 +0.08(+0.96%)
Jul 22, 2022 8.432 8.473 8.278 8.400 73,358 +0.01(+0.10%)
Jul 21, 2022 8.335 8.416 8.246 8.392 65,523 +0.10(+1.17%)
Jul 20, 2022 8.108 8.311 8.092 8.295 67,516 +0.18(+2.20%)
Jul 19, 2022 7.930 8.238 7.930 8.116 97,032 +0.19(+2.35%)
Jul 18, 2022 8.084 8.084 7.841 7.930 99,951 -0.08(-1.01%)
Jul 15, 2022 7.881 8.076 7.770 8.011 100,024 +0.22(+2.81%)
Jul 14, 2022 7.954 7.954 7.703 7.792 127,559 -0.19(-2.43%)
Jul 13, 2022 7.825 8.011 7.825 7.987 75,036 +0.08(+1.02%)
Jul 12, 2022 7.752 8.019 7.752 7.906 73,065 +0.08(+1.04%)
Jul 11, 2022 7.865 7.930 7.776 7.825 78,303 -0.06(-0.82%)
Jul 08, 2022 7.954 8.003 7.825 7.890 70,311 -0.06(-0.81%)
Jul 07, 2022 7.784 8.043 7.784 7.954 109,315 +0.20(+2.61%)
Jul 06, 2022 7.890 7.890 7.655 7.752 135,304 -0.12(-1.54%)
Jul 05, 2022 7.760 7.995 7.574 7.873 259,860 +0.00(+0.00%)
Jul 01, 2022 7.752 7.954 7.703 7.873 167,218 +0.11(+1.36%)
Jun 30, 2022 7.663 7.817 7.614 7.768 159,848 +0.02(+0.21%)
Jun 29, 2022 8.068 8.068 7.740 7.752 224,756 -0.28(-3.43%)
Jun 28, 2022 7.962 8.108 7.890 8.027 186,925 +0.18(+2.27%)
Jun 27, 2022 8.246 8.262 7.841 7.849 362,603 -0.36(-4.34%)
Jun 24, 2022 7.857 8.392 7.857 8.205 3,472,642 +0.41(+5.30%)
Jun 23, 2022 7.687 7.817 7.630 7.792 266,324 +0.06(+0.84%)
Jun 22, 2022 7.646 7.784 7.501 7.728 275,370 +0.08(+1.06%)
Jun 21, 2022 7.695 7.825 7.541 7.646 241,515 +0.17(+2.28%)
Jun 17, 2022 7.355 7.557 7.306 7.476 374,386 +0.13(+1.76%)
Jun 16, 2022 7.752 7.752 7.233 7.347 340,306 -0.48(-6.11%)
Jun 15, 2022 8.108 8.149 7.736 7.825 295,549 -0.17(-2.13%)
Jun 14, 2022 8.124 8.124 7.890 7.995 308,641 -0.12(-1.50%)
Jun 13, 2022 8.546 8.546 8.092 8.116 305,269 -0.53(-6.09%)
Jun 10, 2022 8.829 8.829 8.546 8.643 192,507 -0.23(-2.65%)
Jun 09, 2022 8.829 9.080 8.756 8.878 249,911 +0.02(+0.27%)
Jun 08, 2022 9.177 9.177 8.845 8.853 343,550 -0.17(-1.89%)
Jun 07, 2022 8.740 9.161 8.671 9.024 552,697 +0.40(+4.70%)
Jun 06, 2022 8.400 8.691 8.384 8.619 338,400 +0.19(+2.31%)
Jun 03, 2022 8.473 8.497 8.286 8.424 142,577 -0.13(-1.52%)
Jun 02, 2022 8.554 8.562 8.384 8.554 97,865 +0.02(+0.19%)
Jun 01, 2022 8.578 8.619 8.408 8.538 161,520 -0.01(-0.09%)
May 31, 2022 8.465 8.659 8.416 8.546 126,006 +0.02(+0.19%)
May 27, 2022 8.521 8.654 8.448 8.529 88,869 +0.05(+0.57%)
May 26, 2022 8.343 8.578 8.290 8.481 94,956 +0.19(+2.25%)
May 25, 2022 8.100 8.367 8.100 8.295 182,288 +0.12(+1.49%)
May 24, 2022 8.003 8.238 7.898 8.173 171,449 +0.14(+1.71%)
May 23, 2022 7.703 8.116 7.630 8.035 228,306 +0.41(+5.42%)
May 20, 2022 7.590 7.663 7.487 7.622 148,186 +0.07(+0.97%)
May 19, 2022 7.898 7.898 7.541 7.549 240,328 -0.35(-4.41%)
May 18, 2022 7.728 8.230 7.728 7.898 343,929 +0.30(+3.94%)
May 17, 2022 7.266 7.622 7.193 7.598 185,812 +0.37(+5.16%)
May 16, 2022 7.112 7.322 7.059 7.225 141,783 +0.10(+1.36%)
May 13, 2022 7.031 7.209 7.031 7.128 213,273 +0.07(+1.03%)
May 12, 2022 7.260 7.260 6.975 7.055 500,156 -0.20(-2.71%)
May 11, 2022 7.456 7.511 7.236 7.252 289,634 -0.21(-2.85%)
May 10, 2022 7.291 7.519 7.244 7.464 255,142 +0.26(+3.60%)
May 09, 2022 7.417 7.543 7.181 7.205 281,264 -0.20(-2.66%)
May 06, 2022 7.433 7.637 7.315 7.401 246,859 -0.09(-1.16%)
May 05, 2022 7.826 7.842 7.401 7.488 140,268 -0.39(-4.90%)
May 04, 2022 7.669 7.873 7.559 7.873 137,185 +0.24(+3.20%)
May 03, 2022 7.220 7.677 7.220 7.629 135,778 +0.37(+5.09%)
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.