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

Great Ajax Corp (NY: AJX )

3.660 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2018 7.323 7.334 7.185 7.185 69,756 -0.13(-1.74%)
Feb 27, 2018 7.406 7.429 7.262 7.312 61,119 -0.10(-1.34%)
Feb 26, 2018 7.340 7.417 7.281 7.412 57,309 +0.08(+1.13%)
Feb 23, 2018 7.246 7.362 7.218 7.329 56,577 +0.12(+1.69%)
Feb 22, 2018 7.257 7.301 7.174 7.207 37,460 -0.01(-0.15%)
Feb 21, 2018 7.196 7.318 7.196 7.218 38,734 +0.04(+0.62%)
Feb 20, 2018 7.274 7.345 7.168 7.174 43,391 -0.13(-1.82%)
Feb 16, 2018 7.307 7.307 7.307 0 +0.01(+0.15%)
Feb 15, 2018 7.229 7.334 7.229 7.296 33,065 +0.08(+1.15%)
Feb 14, 2018 7.168 7.246 7.157 7.213 52,637 +0.02(+0.23%)
Feb 13, 2018 7.185 7.246 7.135 7.196 65,173 -0.02(-0.23%)
Feb 12, 2018 7.080 7.235 6.958 7.213 95,521 +0.14(+1.96%)
Feb 09, 2018 7.141 7.141 7.055 7.074 119,125 -0.04(-0.62%)
Feb 08, 2018 7.085 7.152 7.050 7.119 138,224 +0.06(+0.78%)
Feb 07, 2018 7.113 7.130 7.063 7.063 113,977 -0.05(-0.70%)
Feb 06, 2018 7.024 7.233 6.792 7.113 191,926 -0.09(-1.31%)
Feb 05, 2018 7.240 7.334 7.190 7.207 155,914 -0.09(-1.21%)
Feb 02, 2018 7.362 7.362 7.268 7.296 75,410 -0.09(-1.27%)
Feb 01, 2018 7.373 7.436 7.362 7.390 42,690 -0.01(-0.07%)
Jan 31, 2018 7.489 7.517 7.368 7.395 73,687 -0.11(-1.47%)
Jan 30, 2018 7.395 7.578 7.373 7.506 57,347 -0.01(-0.15%)
Jan 29, 2018 7.572 7.617 7.423 7.517 69,904 -0.06(-0.80%)
Jan 26, 2018 7.655 7.655 7.561 7.578 54,931 -0.05(-0.65%)
Jan 25, 2018 7.622 7.639 7.583 7.628 52,686 +0.01(+0.07%)
Jan 24, 2018 7.667 7.667 7.611 7.622 35,222 -0.03(-0.36%)
Jan 23, 2018 7.617 7.667 7.617 7.650 33,336 +0.02(+0.29%)
Jan 22, 2018 7.639 7.667 7.583 7.628 65,063 -0.02(-0.22%)
Jan 19, 2018 7.617 7.650 7.608 7.644 49,224 -0.01(-0.07%)
Jan 18, 2018 7.694 7.694 7.583 7.650 47,949 -0.02(-0.22%)
Jan 17, 2018 7.655 7.711 7.655 7.667 51,277 +0.05(+0.65%)
Jan 16, 2018 7.644 7.738 7.611 7.617 60,391 -0.02(-0.22%)
Jan 12, 2018 7.633 7.633 7.633 0 -0.04(-0.51%)
Jan 11, 2018 7.633 7.706 7.633 7.672 50,444 +0.03(+0.43%)
Jan 10, 2018 7.639 60,828 +0.03(+0.36%)
Jan 09, 2018 7.667 7.667 7.611 7.611 69,593 -0.06(-0.72%)
Jan 08, 2018 7.672 7.705 7.639 7.667 56,635 -0.01(-0.14%)
Jan 05, 2018 7.711 7.716 7.661 7.678 55,900 -0.01(-0.07%)
Jan 04, 2018 7.722 7.822 7.672 7.683 25,765 -0.01(-0.14%)
Jan 03, 2018 7.694 7.727 7.650 7.694 48,928 +0.00(+0.00%)
Jan 02, 2018 7.667 7.738 7.667 7.694 64,190 +0.04(+0.58%)
Dec 29, 2017 7.650 7.650 7.650 0 -0.12(-1.57%)
Dec 28, 2017 7.705 7.772 7.705 7.772 56,395 +0.06(+0.79%)
Dec 27, 2017 7.694 7.738 7.644 7.711 27,840 +0.03(+0.43%)
Dec 26, 2017 7.694 7.738 7.606 7.678 49,114 -0.02(-0.22%)
Dec 22, 2017 7.689 7.736 7.689 7.694 97,293 -0.01(-0.07%)
Dec 21, 2017 7.700 7.738 7.678 7.700 106,940 +0.03(+0.43%)
Dec 20, 2017 7.711 7.777 7.523 7.667 110,212 -0.06(-0.79%)
Dec 19, 2017 7.860 7.888 7.703 7.727 180,940 -0.13(-1.69%)
Dec 18, 2017 7.905 7.927 7.855 7.860 61,155 +0.00(+0.00%)
Dec 15, 2017 7.827 7.921 7.820 7.860 167,375 +0.04(+0.50%)
Dec 14, 2017 7.871 7.905 7.788 7.822 159,757 -0.05(-0.63%)
Dec 13, 2017 7.893 7.916 7.866 7.871 126,274 -0.03(-0.35%)
Dec 12, 2017 7.888 7.965 7.888 7.899 58,989 -0.01(-0.07%)
Dec 11, 2017 7.910 7.988 7.882 7.905 106,268 -0.05(-0.63%)
Dec 08, 2017 7.960 8.012 7.927 7.954 146,359 +0.00(+0.00%)
Dec 07, 2017 7.971 7.988 7.927 49,131 +0.00(+0.00%)
Dec 06, 2017 8.004 8.026 7.965 7.965 41,987 -0.01(-0.14%)
Dec 05, 2017 7.954 8.021 7.932 7.977 321,264 +0.02(+0.28%)
Dec 04, 2017 7.943 7.988 7.916 7.954 99,862 -0.01(-0.07%)
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.