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

Great Ajax Corp (NY: AJX )

3.605 -0.055 (-1.50%)
Streaming Delayed Price Updated: 3:56 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 (%)
Aug 30, 2019 9.543 9.543 9.426 9.498 124,648 -0.01(-0.14%)
Aug 29, 2019 9.413 9.517 9.322 9.511 91,867 +0.14(+1.46%)
Aug 28, 2019 9.315 9.400 9.302 9.374 68,022 +0.06(+0.63%)
Aug 27, 2019 9.446 9.446 9.309 9.315 93,026 -0.10(-1.04%)
Aug 26, 2019 9.355 9.426 9.341 9.413 110,641 +0.08(+0.91%)
Aug 23, 2019 9.472 9.472 9.289 9.328 83,201 -0.14(-1.51%)
Aug 22, 2019 9.550 9.550 9.446 9.472 64,029 -0.05(-0.48%)
Aug 21, 2019 9.459 9.529 9.446 9.517 98,916 +0.06(+0.62%)
Aug 20, 2019 9.478 9.504 9.361 9.459 120,117 -0.02(-0.21%)
Aug 19, 2019 9.413 9.498 9.309 9.478 124,540 +0.14(+1.54%)
Aug 16, 2019 9.407 9.485 9.309 9.335 289,210 -0.01(-0.14%)
Aug 15, 2019 9.316 9.361 9.230 9.348 229,169 +0.11(+1.24%)
Aug 14, 2019 9.418 9.418 9.221 9.233 169,083 -0.21(-2.23%)
Aug 13, 2019 9.323 9.456 9.163 9.444 272,053 +0.24(+2.56%)
Aug 12, 2019 9.259 9.329 9.093 9.208 231,799 -0.03(-0.28%)
Aug 09, 2019 9.227 9.240 9.122 9.233 117,228 +0.03(+0.28%)
Aug 08, 2019 9.049 9.303 8.972 9.208 249,240 +0.22(+2.41%)
Aug 07, 2019 8.857 9.042 8.794 8.991 187,117 +0.24(+2.77%)
Aug 06, 2019 8.730 8.825 8.685 8.749 47,153 +0.03(+0.29%)
Aug 05, 2019 8.749 8.794 8.615 8.724 84,162 -0.10(-1.08%)
Aug 02, 2019 8.857 8.889 8.762 8.819 81,918 -0.06(-0.72%)
Aug 01, 2019 8.857 8.953 8.813 8.883 58,420 +0.02(+0.22%)
Jul 31, 2019 8.947 8.978 8.845 8.864 84,922 -0.06(-0.71%)
Jul 30, 2019 8.851 8.959 8.851 8.927 63,888 +0.03(+0.36%)
Jul 29, 2019 8.889 8.978 8.889 8.896 87,928 -0.01(-0.14%)
Jul 26, 2019 8.889 8.934 8.864 8.908 87,881 +0.04(+0.50%)
Jul 25, 2019 8.921 8.934 8.845 8.864 23,817 -0.04(-0.43%)
Jul 24, 2019 8.883 8.969 8.864 8.902 95,474 +0.02(+0.22%)
Jul 23, 2019 8.800 8.883 8.755 8.883 53,308 +0.09(+1.01%)
Jul 22, 2019 8.673 8.851 8.673 8.794 119,927 +0.11(+1.32%)
Jul 19, 2019 8.622 8.698 8.583 8.679 85,213 +0.03(+0.29%)
Jul 18, 2019 8.679 8.724 8.634 8.653 47,416 -0.02(-0.22%)
Jul 17, 2019 8.794 8.794 8.666 8.673 90,734 -0.13(-1.52%)
Jul 16, 2019 8.781 8.832 8.768 8.806 49,985 +0.00(+0.00%)
Jul 15, 2019 8.762 8.819 8.736 8.806 51,759 +0.04(+0.51%)
Jul 12, 2019 8.781 8.806 8.743 8.762 59,006 -0.01(-0.15%)
Jul 11, 2019 8.806 8.806 8.685 8.775 97,395 -0.05(-0.58%)
Jul 10, 2019 8.838 8.879 8.768 8.825 44,240 +0.01(+0.14%)
Jul 09, 2019 8.781 8.825 8.733 8.813 62,650 +0.02(+0.22%)
Jul 08, 2019 8.749 8.851 8.736 8.794 81,959 +0.03(+0.36%)
Jul 05, 2019 8.685 8.787 8.666 8.762 46,137 +0.07(+0.81%)
Jul 03, 2019 8.653 8.787 8.653 8.692 38,134 +0.04(+0.52%)
Jul 02, 2019 8.794 8.794 8.590 8.647 77,944 -0.15(-1.67%)
Jul 01, 2019 8.813 8.921 8.698 8.794 124,348 -0.13(-1.43%)
Jun 28, 2019 8.577 8.943 8.539 8.921 462,164 +0.35(+4.09%)
Jun 27, 2019 8.520 8.571 8.443 8.571 54,011 +0.06(+0.67%)
Jun 26, 2019 8.609 8.634 8.507 8.513 57,727 -0.09(-1.04%)
Jun 25, 2019 8.520 8.641 8.488 8.602 215,520 +0.10(+1.12%)
Jun 24, 2019 8.551 8.571 8.469 8.507 176,819 -0.04(-0.52%)
Jun 21, 2019 8.411 8.551 8.341 8.551 297,385 +0.11(+1.28%)
Jun 20, 2019 8.437 8.481 8.392 8.443 80,350 +0.02(+0.23%)
Jun 19, 2019 8.392 8.443 8.354 8.424 205,558 -0.01(-0.08%)
Jun 18, 2019 8.430 8.478 8.360 8.430 85,981 +0.02(+0.23%)
Jun 17, 2019 8.411 8.443 8.373 8.411 94,763 +0.00(+0.00%)
Jun 14, 2019 8.297 8.450 8.297 8.411 98,867 +0.12(+1.46%)
Jun 13, 2019 8.277 8.309 8.226 8.290 96,580 +0.04(+0.46%)
Jun 12, 2019 8.265 8.316 8.198 8.252 199,501 +0.03(+0.31%)
Jun 11, 2019 8.252 8.255 8.182 8.226 121,843 -0.01(-0.08%)
Jun 10, 2019 8.271 8.271 8.188 8.233 95,436 -0.01(-0.08%)
Jun 07, 2019 8.214 8.258 8.093 8.239 118,640 +0.03(+0.31%)
Jun 06, 2019 8.176 8.233 8.093 8.214 79,355 +0.03(+0.31%)
Jun 05, 2019 8.220 8.265 8.137 8.188 159,698 -0.02(-0.23%)
Jun 04, 2019 8.309 8.309 8.099 8.207 1,809,855 -0.04(-0.54%)
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.