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

Great Ajax Corp (NY: AJX )

3.590 -0.070 (-1.91%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Mar 29, 2019 8.568 8.568 8.399 8.561 198,844 +0.02(+0.29%)
Mar 28, 2019 8.512 8.536 8.468 8.536 58,326 +0.04(+0.44%)
Mar 27, 2019 8.468 8.518 8.455 8.499 49,524 +0.03(+0.37%)
Mar 26, 2019 8.362 8.487 8.362 8.468 76,782 +0.10(+1.19%)
Mar 25, 2019 8.293 8.412 8.287 8.368 55,737 +0.05(+0.60%)
Mar 22, 2019 8.412 8.488 8.306 8.318 160,808 -0.12(-1.48%)
Mar 21, 2019 8.387 8.512 8.387 8.443 51,961 +0.03(+0.37%)
Mar 20, 2019 8.381 8.468 8.325 8.412 122,932 +0.00(+0.00%)
Mar 19, 2019 8.424 8.424 8.356 8.412 66,206 -0.01(-0.07%)
Mar 18, 2019 8.368 8.449 8.368 8.418 40,118 +0.02(+0.30%)
Mar 15, 2019 8.362 8.437 8.356 8.393 143,155 +0.01(+0.15%)
Mar 14, 2019 8.399 8.437 8.337 8.381 158,926 +0.02(+0.30%)
Mar 13, 2019 8.277 8.380 8.277 8.356 164,644 +0.09(+1.03%)
Mar 12, 2019 8.283 8.344 8.258 8.271 179,730 -0.01(-0.07%)
Mar 11, 2019 8.167 8.325 8.167 8.277 63,479 +0.11(+1.34%)
Mar 08, 2019 8.106 8.243 8.106 8.167 55,046 +0.04(+0.52%)
Mar 07, 2019 8.155 8.240 8.124 8.124 91,879 -0.02(-0.30%)
Mar 06, 2019 8.094 8.222 8.094 8.149 87,306 +0.03(+0.37%)
Mar 05, 2019 8.143 8.143 8.064 8.118 18,484 -0.01(-0.15%)
Mar 04, 2019 8.131 8.161 8.065 8.131 34,432 -0.02(-0.22%)
Mar 01, 2019 8.070 8.210 7.972 8.149 79,365 +0.10(+1.21%)
Feb 28, 2019 8.015 8.106 7.990 8.051 70,793 +0.04(+0.46%)
Feb 27, 2019 7.924 8.021 7.838 8.015 48,669 +0.07(+0.84%)
Feb 26, 2019 7.985 7.985 7.942 7.948 141,574 -0.03(-0.38%)
Feb 25, 2019 7.936 8.003 7.932 7.978 45,138 +0.03(+0.38%)
Feb 22, 2019 7.960 7.997 7.936 7.948 71,642 +0.02(+0.23%)
Feb 21, 2019 7.838 7.966 7.790 7.930 54,964 +0.12(+1.48%)
Feb 20, 2019 7.942 7.942 7.808 7.814 53,720 -0.12(-1.46%)
Feb 19, 2019 7.826 7.936 7.826 7.930 61,471 +0.08(+1.01%)
Feb 15, 2019 7.790 7.942 7.759 7.851 142,134 +0.05(+0.70%)
Feb 14, 2019 7.808 7.869 7.772 7.796 76,226 -0.09(-1.08%)
Feb 13, 2019 7.936 7.972 7.857 7.881 37,135 -0.09(-1.15%)
Feb 12, 2019 8.021 8.024 7.966 7.972 36,148 -0.05(-0.61%)
Feb 11, 2019 7.997 8.033 7.948 8.021 32,919 -0.01(-0.08%)
Feb 08, 2019 7.960 8.039 7.948 8.027 32,699 +0.05(+0.69%)
Feb 07, 2019 8.033 8.045 7.954 7.972 51,482 -0.05(-0.68%)
Feb 06, 2019 8.027 8.027 7.972 8.027 21,798 -0.01(-0.15%)
Feb 05, 2019 7.954 8.058 7.954 8.039 70,566 +0.05(+0.69%)
Feb 04, 2019 7.887 7.997 7.875 7.985 30,127 +0.11(+1.39%)
Feb 01, 2019 7.869 7.887 7.802 7.875 23,661 +0.02(+0.23%)
Jan 31, 2019 7.802 7.875 7.765 7.857 40,576 +0.04(+0.55%)
Jan 30, 2019 7.832 7.863 7.772 7.814 62,000 +0.01(+0.08%)
Jan 29, 2019 7.814 7.845 7.765 7.808 24,204 -0.01(-0.16%)
Jan 28, 2019 7.802 7.893 7.772 7.820 53,643 -0.04(-0.46%)
Jan 25, 2019 7.808 7.887 7.808 7.857 22,511 +0.07(+0.94%)
Jan 24, 2019 7.723 7.784 7.711 7.784 28,520 +0.05(+0.63%)
Jan 23, 2019 7.644 7.735 7.644 7.735 21,356 +0.06(+0.79%)
Jan 22, 2019 7.711 7.729 7.613 7.674 49,099 -0.04(-0.55%)
Jan 18, 2019 7.772 7.814 7.717 7.717 30,070 -0.05(-0.70%)
Jan 17, 2019 7.699 7.808 7.650 7.772 126,495 +0.04(+0.55%)
Jan 16, 2019 7.674 7.735 7.674 7.729 32,110 +0.07(+0.87%)
Jan 15, 2019 7.680 7.711 7.644 7.662 17,902 -0.02(-0.32%)
Jan 14, 2019 7.662 7.796 7.662 7.686 73,430 -0.04(-0.47%)
Jan 11, 2019 7.699 7.759 7.674 7.723 42,231 -0.01(-0.16%)
Jan 10, 2019 7.674 7.759 7.668 7.735 50,358 -0.03(-0.39%)
Jan 09, 2019 7.614 7.765 7.523 7.765 119,791 +0.16(+2.07%)
Jan 08, 2019 7.553 7.668 7.529 7.608 59,268 +0.08(+1.05%)
Jan 07, 2019 7.426 7.553 7.383 7.529 158,825 +0.10(+1.39%)
Jan 04, 2019 7.420 7.517 7.383 7.426 148,798 +0.04(+0.57%)
Jan 03, 2019 7.438 7.486 7.365 7.383 64,400 -0.05(-0.73%)
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.