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

Great Ajax Corp (NY: AJX )

3.410 -0.110 (-3.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 8.673 8.673 8.415 8.626 159,423 +0.02(+0.18%)
Jul 28, 2022 8.532 8.650 8.501 8.611 96,905 +0.05(+0.55%)
Jul 27, 2022 8.305 8.571 8.305 8.564 90,893 +0.27(+3.31%)
Jul 26, 2022 8.211 8.290 8.110 8.290 82,164 +0.09(+1.15%)
Jul 25, 2022 8.117 8.219 8.023 8.196 98,105 +0.08(+0.96%)
Jul 22, 2022 8.149 8.188 8.000 8.117 75,910 +0.01(+0.10%)
Jul 21, 2022 8.055 8.133 7.969 8.110 67,803 +0.09(+1.17%)
Jul 20, 2022 7.836 8.031 7.820 8.016 69,865 +0.17(+2.20%)
Jul 19, 2022 7.663 7.961 7.663 7.843 100,408 +0.18(+2.35%)
Jul 18, 2022 7.812 7.812 7.577 7.663 103,429 -0.08(-1.01%)
Jul 15, 2022 7.616 7.804 7.509 7.742 103,505 +0.21(+2.81%)
Jul 14, 2022 7.687 7.687 7.444 7.530 131,998 -0.19(-2.43%)
Jul 13, 2022 7.562 7.742 7.562 7.718 77,647 +0.08(+1.02%)
Jul 12, 2022 7.491 7.749 7.491 7.640 75,608 +0.08(+1.04%)
Jul 11, 2022 7.601 7.663 7.515 7.562 81,028 -0.06(-0.82%)
Jul 08, 2022 7.687 7.734 7.562 7.624 72,758 -0.06(-0.81%)
Jul 07, 2022 7.522 7.773 7.522 7.687 113,119 +0.20(+2.61%)
Jul 06, 2022 7.624 7.624 7.397 7.491 140,012 -0.12(-1.54%)
Jul 05, 2022 7.499 7.726 7.319 7.609 268,903 +0.00(+0.00%)
Jul 01, 2022 7.491 7.687 7.444 7.609 173,037 +0.10(+1.36%)
Jun 30, 2022 7.405 7.554 7.358 7.507 165,410 +0.02(+0.21%)
Jun 29, 2022 7.796 7.796 7.479 7.491 232,577 -0.27(-3.43%)
Jun 28, 2022 7.695 7.836 7.624 7.757 193,430 +0.17(+2.27%)
Jun 27, 2022 7.969 7.984 7.577 7.585 375,221 -0.34(-4.34%)
Jun 24, 2022 7.593 8.110 7.593 7.929 3,593,482 +0.40(+5.30%)
Jun 23, 2022 7.429 7.554 7.374 7.530 275,592 +0.06(+0.84%)
Jun 22, 2022 7.389 7.522 7.248 7.468 284,952 +0.08(+1.06%)
Jun 21, 2022 7.436 7.562 7.288 7.389 249,919 +0.16(+2.28%)
Jun 17, 2022 7.108 7.303 7.061 7.225 387,414 +0.13(+1.76%)
Jun 16, 2022 7.491 7.491 6.990 7.100 352,148 -0.46(-6.11%)
Jun 15, 2022 7.836 7.875 7.475 7.562 305,833 -0.16(-2.13%)
Jun 14, 2022 7.851 7.851 7.624 7.726 319,381 -0.12(-1.50%)
Jun 13, 2022 8.258 8.258 7.820 7.843 315,892 -0.51(-6.09%)
Jun 10, 2022 8.532 8.532 8.258 8.352 199,206 -0.23(-2.65%)
Jun 09, 2022 8.532 8.775 8.462 8.579 258,607 +0.02(+0.27%)
Jun 08, 2022 8.869 8.869 8.548 8.556 355,505 -0.16(-1.89%)
Jun 07, 2022 8.446 8.853 8.380 8.720 571,930 +0.39(+4.70%)
Jun 06, 2022 8.117 8.398 8.102 8.329 350,175 +0.19(+2.31%)
Jun 03, 2022 8.188 8.211 8.008 8.141 147,538 -0.13(-1.52%)
Jun 02, 2022 8.266 8.274 8.102 8.266 101,270 +0.02(+0.19%)
Jun 01, 2022 8.290 8.329 8.125 8.250 167,140 -0.01(-0.09%)
May 31, 2022 8.180 8.368 8.133 8.258 130,391 +0.02(+0.19%)
May 27, 2022 8.235 8.363 8.164 8.243 91,961 +0.05(+0.57%)
May 26, 2022 8.063 8.290 8.012 8.196 98,261 +0.18(+2.25%)
May 25, 2022 7.828 8.086 7.828 8.016 188,632 +0.12(+1.49%)
May 24, 2022 7.734 7.961 7.632 7.898 177,415 +0.13(+1.71%)
May 23, 2022 7.444 7.843 7.374 7.765 236,251 +0.40(+5.42%)
May 20, 2022 7.335 7.405 7.235 7.366 153,343 +0.07(+0.97%)
May 19, 2022 7.632 7.632 7.288 7.295 248,691 -0.34(-4.41%)
May 18, 2022 7.468 7.953 7.468 7.632 355,897 +0.29(+3.94%)
May 17, 2022 7.021 7.366 6.951 7.342 192,278 +0.36(+5.16%)
May 16, 2022 6.873 7.076 6.821 6.982 146,716 +0.09(+1.36%)
May 13, 2022 6.794 6.967 6.794 6.888 220,695 +0.07(+1.03%)
May 12, 2022 7.016 7.016 6.740 6.818 517,560 -0.19(-2.71%)
May 11, 2022 7.206 7.259 6.993 7.008 299,713 -0.21(-2.85%)
May 10, 2022 7.046 7.266 7.000 7.213 264,021 +0.25(+3.60%)
May 09, 2022 7.168 7.289 6.940 6.962 291,052 -0.19(-2.66%)
May 06, 2022 7.183 7.380 7.069 7.152 255,449 -0.08(-1.16%)
May 05, 2022 7.563 7.578 7.152 7.236 145,149 -0.37(-4.90%)
May 04, 2022 7.411 7.608 7.304 7.608 141,959 +0.24(+3.20%)
May 03, 2022 6.978 7.418 6.978 7.373 140,503 +0.36(+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.