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

Great Ajax Corp (NY: AJX )

3.570 +0.030 (+0.85%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 14, 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 (%)
Nov 30, 2022 6.586 6.612 6.435 6.578 89,071 -0.01(-0.13%)
Nov 29, 2022 6.561 6.620 6.519 6.586 58,006 +0.05(+0.77%)
Nov 28, 2022 6.561 6.590 6.527 6.536 67,411 -0.08(-1.15%)
Nov 25, 2022 6.586 6.641 6.544 6.612 56,324 +0.07(+1.03%)
Nov 23, 2022 6.569 6.595 6.519 6.544 59,925 +0.00(+0.00%)
Nov 22, 2022 6.595 6.603 6.536 6.544 60,567 -0.03(-0.51%)
Nov 21, 2022 6.578 6.593 6.477 6.578 135,231 +0.00(+0.00%)
Nov 18, 2022 6.629 6.629 6.527 6.578 46,832 +0.05(+0.78%)
Nov 17, 2022 6.510 6.527 6.384 6.527 65,318 -0.04(-0.64%)
Nov 16, 2022 6.873 6.873 6.519 6.569 93,451 -0.30(-4.42%)
Nov 15, 2022 6.873 6.907 6.797 6.873 101,277 +0.10(+1.49%)
Nov 14, 2022 7.075 7.075 6.763 6.772 146,861 -0.30(-4.18%)
Nov 11, 2022 6.912 7.100 6.912 7.067 144,290 +0.19(+2.73%)
Nov 10, 2022 6.626 6.904 6.626 6.879 219,846 +0.26(+3.95%)
Nov 09, 2022 6.626 6.659 6.544 6.618 108,415 -0.06(-0.86%)
Nov 08, 2022 6.691 6.724 6.610 6.675 50,255 +0.00(+0.00%)
Nov 07, 2022 6.618 6.708 6.610 6.675 121,153 +0.08(+1.24%)
Nov 04, 2022 6.585 6.741 6.495 6.593 105,187 -0.07(-0.98%)
Nov 03, 2022 6.740 6.752 6.577 6.659 51,238 -0.12(-1.81%)
Nov 02, 2022 6.953 6.969 6.699 6.781 75,444 -0.16(-2.24%)
Nov 01, 2022 7.026 7.087 6.724 6.936 93,183 +0.00(+0.00%)
Oct 31, 2022 6.977 7.075 6.891 6.936 75,442 -0.08(-1.16%)
Oct 28, 2022 6.904 7.018 6.846 7.018 42,578 +0.15(+2.14%)
Oct 27, 2022 6.773 6.977 6.773 6.871 52,993 +0.18(+2.69%)
Oct 26, 2022 6.585 6.765 6.585 6.691 54,515 +0.16(+2.50%)
Oct 25, 2022 6.266 6.605 6.185 6.528 64,879 +0.31(+4.99%)
Oct 24, 2022 6.226 6.348 6.168 6.217 41,860 +0.07(+1.20%)
Oct 21, 2022 6.168 6.217 6.111 6.144 32,373 +0.01(+0.13%)
Oct 20, 2022 6.209 6.307 6.091 6.136 45,955 -0.06(-0.92%)
Oct 19, 2022 6.275 6.299 6.095 6.193 61,193 -0.24(-3.68%)
Oct 18, 2022 6.544 6.601 6.324 6.430 58,078 +0.11(+1.81%)
Oct 17, 2022 6.381 6.511 6.283 6.315 51,969 -0.05(-0.77%)
Oct 14, 2022 6.405 6.495 6.324 6.364 80,775 -0.02(-0.26%)
Oct 13, 2022 6.119 6.450 6.013 6.381 77,239 +0.11(+1.83%)
Oct 12, 2022 6.397 6.397 6.144 6.266 50,370 -0.07(-1.16%)
Oct 11, 2022 6.078 6.397 5.989 6.340 103,515 +0.27(+4.44%)
Oct 10, 2022 6.152 6.283 6.062 6.070 70,949 -0.16(-2.49%)
Oct 07, 2022 6.405 6.405 6.136 6.226 100,632 -0.20(-3.05%)
Oct 06, 2022 6.520 6.585 6.330 6.422 50,482 -0.11(-1.75%)
Oct 05, 2022 6.642 6.659 6.364 6.536 54,096 -0.24(-3.50%)
Oct 04, 2022 6.356 6.797 6.356 6.773 147,328 +0.51(+8.22%)
Oct 03, 2022 6.193 6.356 5.989 6.258 96,790 +0.12(+2.00%)
Sep 30, 2022 6.185 6.324 6.095 6.136 159,689 -0.03(-0.53%)
Sep 29, 2022 6.544 6.544 6.128 6.168 115,032 -0.45(-6.79%)
Sep 28, 2022 6.364 6.634 6.364 6.618 102,724 +0.28(+4.38%)
Sep 27, 2022 6.422 6.479 6.299 6.340 86,611 -0.05(-0.77%)
Sep 26, 2022 6.945 7.017 6.381 6.389 198,213 -0.56(-8.11%)
Sep 23, 2022 7.116 7.147 6.945 6.953 122,938 -0.35(-4.81%)
Sep 22, 2022 7.476 7.476 7.296 7.304 75,117 -0.20(-2.61%)
Sep 21, 2022 7.549 7.598 7.459 7.500 68,751 -0.02(-0.22%)
Sep 20, 2022 7.525 7.680 7.459 7.516 85,873 -0.06(-0.76%)
Sep 19, 2022 7.500 7.590 7.500 7.574 67,879 +0.03(+0.43%)
Sep 16, 2022 7.329 7.549 7.296 7.541 88,199 +0.19(+2.56%)
Sep 15, 2022 7.418 7.525 7.345 7.353 67,050 -0.11(-1.53%)
Sep 14, 2022 7.288 7.476 7.271 7.467 104,780 +0.18(+2.47%)
Sep 13, 2022 7.353 7.508 7.239 7.288 62,797 -0.18(-2.41%)
Sep 12, 2022 7.435 7.598 7.427 7.467 72,797 +0.04(+0.55%)
Sep 09, 2022 7.320 7.476 7.296 7.427 64,909 +0.16(+2.13%)
Sep 08, 2022 7.165 7.314 7.165 7.271 68,551 +0.02(+0.23%)
Sep 07, 2022 7.108 7.288 7.108 7.255 93,855 +0.08(+1.14%)
Sep 06, 2022 7.345 7.341 7.108 7.173 93,628 -0.13(-1.79%)
Sep 02, 2022 7.353 7.435 7.255 7.304 93,999 +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.