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

Great Ajax Corp (NY: AJX )

3.550 +0.010 (+0.28%)
Official Closing Price Updated: 6:30 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 (%)
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%)
Dec 01, 2017 7.943 7.971 7.882 7.960 44,235 +0.04(+0.49%)
Nov 30, 2017 7.927 7.965 7.849 7.921 68,215 -0.04(-0.49%)
Nov 29, 2017 7.921 7.982 7.916 7.960 42,728 +0.05(+0.63%)
Nov 28, 2017 7.921 7.954 7.860 7.910 42,663 -0.01(-0.07%)
Nov 27, 2017 7.938 7.988 7.860 7.916 77,183 +0.01(+0.07%)
Nov 24, 2017 7.905 7.932 7.883 7.910 20,869 +0.01(+0.07%)
Nov 22, 2017 7.949 7.960 7.855 7.905 73,291 -0.04(-0.49%)
Nov 21, 2017 7.893 7.949 7.824 7.943 79,374 +0.06(+0.77%)
Nov 20, 2017 7.866 7.893 7.788 7.882 50,789 +0.04(+0.49%)
Nov 17, 2017 7.844 7.899 7.822 7.844 48,928 -0.04(-0.56%)
Nov 16, 2017 7.833 7.893 7.755 7.888 62,687 +0.09(+1.14%)
Nov 15, 2017 7.826 7.935 7.796 7.799 128,012 -0.08(-1.03%)
Nov 14, 2017 7.902 7.908 7.864 7.881 83,856 -0.01(-0.14%)
Nov 13, 2017 7.924 7.940 7.864 7.892 44,367 -0.04(-0.55%)
Nov 10, 2017 7.886 7.962 7.886 7.935 146,346 +0.07(+0.83%)
Nov 09, 2017 7.740 7.881 7.740 7.870 108,221 +0.07(+0.90%)
Nov 08, 2017 7.724 7.851 7.621 7.799 369,652 +0.35(+4.65%)
Nov 07, 2017 7.404 7.545 7.404 7.452 108,474 +0.03(+0.36%)
Nov 06, 2017 7.615 7.619 7.415 7.425 147,202 -0.16(-2.07%)
Nov 03, 2017 7.653 7.653 7.542 7.583 51,939 -0.08(-1.06%)
Nov 02, 2017 7.588 7.675 7.583 7.664 38,697 +0.08(+1.00%)
Nov 01, 2017 7.702 7.702 7.534 7.588 77,337 -0.08(-1.06%)
Oct 31, 2017 7.680 7.686 7.610 7.669 56,767 +0.03(+0.43%)
Oct 30, 2017 7.751 7.778 7.599 7.637 36,385 -0.10(-1.26%)
Oct 27, 2017 7.604 7.751 7.480 7.734 79,839 +0.13(+1.71%)
Oct 26, 2017 7.734 7.751 7.588 7.604 67,154 -0.12(-1.54%)
Oct 25, 2017 7.734 7.810 7.696 7.724 65,036 -0.02(-0.21%)
Oct 24, 2017 7.756 7.826 7.707 7.740 75,047 +0.01(+0.14%)
Oct 23, 2017 7.864 7.886 7.724 7.729 131,784 -0.13(-1.66%)
Oct 20, 2017 7.875 7.908 7.816 7.859 61,950 +0.02(+0.28%)
Oct 19, 2017 7.886 7.908 7.826 7.837 33,463 -0.03(-0.41%)
Oct 18, 2017 7.881 7.908 7.857 7.870 53,891 -0.01(-0.07%)
Oct 17, 2017 7.875 7.902 7.859 7.875 35,477 +0.02(+0.21%)
Oct 16, 2017 7.854 7.902 7.848 7.859 60,922 +0.01(+0.14%)
Oct 13, 2017 7.832 7.886 7.816 7.848 45,741 -0.01(-0.07%)
Oct 12, 2017 7.810 7.864 7.775 7.854 45,857 +0.04(+0.56%)
Oct 11, 2017 7.751 7.848 7.751 7.810 126,881 +0.02(+0.28%)
Oct 10, 2017 7.789 7.794 7.756 7.789 164,180 +0.03(+0.35%)
Oct 09, 2017 7.767 7.800 7.729 7.761 163,221 +0.03(+0.35%)
Oct 06, 2017 7.729 7.740 7.680 7.734 36,357 +0.01(+0.07%)
Oct 05, 2017 7.713 7.734 7.686 7.729 40,802 +0.03(+0.42%)
Oct 04, 2017 7.729 7.729 7.652 7.696 30,774 -0.01(-0.07%)
Oct 03, 2017 7.696 7.723 7.664 7.702 63,765 +0.02(+0.21%)
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.