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: 7:00 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 (%)
Sep 30, 2019 10.15 10.15 10.06 10.10 445,186 +0.14(+1.44%)
Sep 27, 2019 10.02 10.10 9.938 9.958 123,217 -0.06(-0.59%)
Sep 26, 2019 10.02 10.07 9.971 10.02 123,201 -0.02(-0.19%)
Sep 25, 2019 9.906 10.08 9.906 10.04 164,929 +0.13(+1.32%)
Sep 24, 2019 9.997 10.01 9.893 9.906 190,561 -0.08(-0.78%)
Sep 23, 2019 9.867 10.02 9.847 9.984 236,929 +0.14(+1.46%)
Sep 20, 2019 9.945 10.02 9.841 9.841 529,699 -0.06(-0.59%)
Sep 19, 2019 9.971 10.00 9.880 9.899 237,681 -0.04(-0.39%)
Sep 18, 2019 9.971 10.01 9.932 9.938 212,119 -0.04(-0.39%)
Sep 17, 2019 10.00 10.05 9.958 9.977 418,313 -0.01(-0.13%)
Sep 16, 2019 10.04 10.05 9.964 9.990 255,478 -0.05(-0.45%)
Sep 13, 2019 10.04 10.06 9.997 10.04 437,477 +0.03(+0.26%)
Sep 12, 2019 10.09 10.09 9.945 10.01 162,592 -0.04(-0.39%)
Sep 11, 2019 10.07 10.11 10.03 10.05 208,387 -0.02(-0.19%)
Sep 10, 2019 10.15 10.17 10.06 10.07 239,366 -0.06(-0.58%)
Sep 09, 2019 10.04 10.15 10.03 10.13 334,341 +0.09(+0.91%)
Sep 06, 2019 9.984 10.07 9.974 10.04 280,501 +0.07(+0.65%)
Sep 05, 2019 10.01 10.04 9.932 9.971 330,805 +0.04(+0.39%)
Sep 04, 2019 9.893 9.977 9.867 9.932 458,169 +0.13(+1.33%)
Sep 03, 2019 9.919 10.18 9.775 9.801 1,053,450 +0.30(+3.16%)
Aug 30, 2019 9.547 9.547 9.430 9.502 124,598 -0.01(-0.14%)
Aug 29, 2019 9.417 9.521 9.326 9.515 91,830 +0.14(+1.46%)
Aug 28, 2019 9.319 9.404 9.306 9.378 67,995 +0.06(+0.63%)
Aug 27, 2019 9.450 9.450 9.313 9.319 92,988 -0.10(-1.04%)
Aug 26, 2019 9.358 9.430 9.345 9.417 110,596 +0.08(+0.91%)
Aug 23, 2019 9.476 9.476 9.293 9.332 83,168 -0.14(-1.51%)
Aug 22, 2019 9.554 9.554 9.450 9.476 64,004 -0.05(-0.48%)
Aug 21, 2019 9.463 9.533 9.450 9.521 98,876 +0.06(+0.62%)
Aug 20, 2019 9.482 9.508 9.365 9.463 120,069 -0.02(-0.21%)
Aug 19, 2019 9.417 9.502 9.313 9.482 124,490 +0.14(+1.54%)
Aug 16, 2019 9.410 9.489 9.313 9.339 289,094 -0.01(-0.14%)
Aug 15, 2019 9.320 9.365 9.234 9.352 229,077 +0.11(+1.24%)
Aug 14, 2019 9.422 9.422 9.224 9.237 169,015 -0.21(-2.23%)
Aug 13, 2019 9.326 9.460 9.167 9.447 271,944 +0.24(+2.56%)
Aug 12, 2019 9.263 9.333 9.097 9.212 231,706 -0.03(-0.28%)
Aug 09, 2019 9.231 9.243 9.125 9.237 117,181 +0.03(+0.28%)
Aug 08, 2019 9.052 9.307 8.976 9.212 249,140 +0.22(+2.41%)
Aug 07, 2019 8.861 9.046 8.797 8.995 187,042 +0.24(+2.77%)
Aug 06, 2019 8.733 8.829 8.689 8.753 47,134 +0.03(+0.29%)
Aug 05, 2019 8.753 8.797 8.619 8.727 84,128 -0.10(-1.08%)
Aug 02, 2019 8.861 8.893 8.765 8.823 81,885 -0.06(-0.72%)
Aug 01, 2019 8.861 8.957 8.816 8.886 58,397 +0.02(+0.22%)
Jul 31, 2019 8.950 8.982 8.848 8.867 84,888 -0.06(-0.71%)
Jul 30, 2019 8.855 8.963 8.855 8.931 63,862 +0.03(+0.36%)
Jul 29, 2019 8.893 8.982 8.893 8.899 87,893 -0.01(-0.14%)
Jul 26, 2019 8.893 8.937 8.867 8.912 87,846 +0.04(+0.50%)
Jul 25, 2019 8.925 8.937 8.848 8.867 23,807 -0.04(-0.43%)
Jul 24, 2019 8.886 8.972 8.867 8.906 95,435 +0.02(+0.22%)
Jul 23, 2019 8.804 8.886 8.759 8.886 53,286 +0.09(+1.01%)
Jul 22, 2019 8.676 8.855 8.676 8.797 119,879 +0.11(+1.32%)
Jul 19, 2019 8.625 8.702 8.587 8.682 85,179 +0.03(+0.29%)
Jul 18, 2019 8.682 8.727 8.638 8.657 47,397 -0.02(-0.22%)
Jul 17, 2019 8.797 8.797 8.670 8.676 90,698 -0.13(-1.52%)
Jul 16, 2019 8.784 8.835 8.772 8.810 49,965 +0.00(+0.00%)
Jul 15, 2019 8.765 8.823 8.740 8.810 51,738 +0.04(+0.51%)
Jul 12, 2019 8.784 8.810 8.746 8.765 58,982 -0.01(-0.15%)
Jul 11, 2019 8.810 8.810 8.689 8.778 97,355 -0.05(-0.58%)
Jul 10, 2019 8.842 8.882 8.772 8.829 44,222 +0.01(+0.14%)
Jul 09, 2019 8.784 8.829 8.737 8.816 62,625 +0.02(+0.22%)
Jul 08, 2019 8.753 8.855 8.740 8.797 81,926 +0.03(+0.36%)
Jul 05, 2019 8.689 8.791 8.670 8.765 46,119 +0.07(+0.81%)
Jul 03, 2019 8.657 8.791 8.657 8.695 38,119 +0.04(+0.52%)
Jul 02, 2019 8.797 8.797 8.593 8.651 77,913 -0.15(-1.67%)
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.