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 UNCHANGED
Streaming Delayed 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 (%)
Jun 29, 2018 7.648 7.648 7.561 7.572 60,600 -0.07(-0.91%)
Jun 28, 2018 7.619 7.688 7.619 7.642 62,640 +0.01(+0.15%)
Jun 27, 2018 7.642 7.648 7.601 7.630 94,417 -0.03(-0.38%)
Jun 26, 2018 7.613 7.711 7.610 7.659 132,118 +0.03(+0.46%)
Jun 25, 2018 7.572 7.624 7.566 7.624 53,017 +0.00(+0.00%)
Jun 22, 2018 7.636 7.653 7.619 7.624 249,311 +0.02(+0.23%)
Jun 21, 2018 7.584 7.630 7.538 7.607 80,100 +0.03(+0.46%)
Jun 20, 2018 7.514 7.572 7.514 7.572 110,137 +0.06(+0.77%)
Jun 19, 2018 7.532 7.555 7.514 7.514 92,151 -0.01(-0.15%)
Jun 18, 2018 7.422 7.543 7.422 7.526 60,272 +0.10(+1.40%)
Jun 15, 2018 7.462 7.422 7.422 121,220 -0.04(-0.54%)
Jun 14, 2018 7.439 7.474 7.439 7.462 58,144 +0.03(+0.47%)
Jun 13, 2018 7.503 7.514 7.416 7.428 100,305 -0.08(-1.08%)
Jun 12, 2018 7.555 7.555 7.497 7.509 79,869 -0.04(-0.54%)
Jun 11, 2018 7.549 7.566 7.526 7.549 53,594 -0.01(-0.08%)
Jun 08, 2018 7.514 7.566 7.514 7.555 46,790 +0.04(+0.54%)
Jun 07, 2018 7.526 7.566 7.509 7.514 152,176 -0.01(-0.08%)
Jun 06, 2018 7.507 7.520 125,150 -0.08(-1.07%)
Jun 05, 2018 7.636 7.636 7.595 7.601 53,862 -0.03(-0.45%)
Jun 04, 2018 7.682 7.682 7.619 7.636 53,394 +0.01(+0.08%)
Jun 01, 2018 7.671 7.671 7.572 7.630 36,509 -0.02(-0.23%)
May 31, 2018 7.682 7.682 7.624 7.648 52,395 +0.02(+0.23%)
May 30, 2018 7.642 7.665 7.613 7.630 64,542 +0.01(+0.15%)
May 29, 2018 7.578 7.642 7.578 7.619 41,264 +0.01(+0.15%)
May 25, 2018 7.607 7.607 7.607 0 -0.04(-0.53%)
May 24, 2018 7.688 7.688 7.612 7.648 34,251 -0.03(-0.45%)
May 23, 2018 7.630 7.688 7.561 7.682 64,236 +0.03(+0.38%)
May 22, 2018 7.682 7.711 7.642 7.653 61,695 -0.04(-0.53%)
May 21, 2018 7.630 7.694 7.630 7.694 57,401 +0.05(+0.68%)
May 18, 2018 7.700 7.705 7.642 7.642 41,193 -0.03(-0.45%)
May 17, 2018 7.648 7.682 7.648 7.676 40,169 +0.04(+0.53%)
May 16, 2018 7.653 7.653 7.607 7.636 67,862 -0.01(-0.08%)
May 15, 2018 7.619 7.671 7.584 7.642 72,048 -0.01(-0.08%)
May 14, 2018 7.700 7.705 7.590 7.648 115,689 +0.01(+0.08%)
May 11, 2018 7.574 7.670 7.574 7.642 162,212 +0.08(+1.05%)
May 10, 2018 7.529 7.585 7.529 7.562 49,753 +0.02(+0.23%)
May 09, 2018 7.579 7.579 7.523 7.545 58,920 -0.02(-0.30%)
May 08, 2018 7.636 7.653 7.551 7.568 34,228 -0.06(-0.82%)
May 07, 2018 7.602 7.659 7.586 7.630 86,007 +0.06(+0.75%)
May 04, 2018 7.523 7.602 7.523 7.574 83,698 +0.01(+0.07%)
May 03, 2018 7.557 7.585 7.512 7.568 44,285 -0.01(-0.15%)
May 02, 2018 7.376 7.622 7.370 7.579 89,994 -0.05(-0.67%)
May 01, 2018 7.619 7.630 7.517 7.630 41,130 +0.02(+0.30%)
Apr 30, 2018 7.625 7.653 7.579 7.608 52,078 +0.01(+0.07%)
Apr 27, 2018 7.619 7.647 7.596 7.602 26,716 -0.02(-0.30%)
Apr 26, 2018 7.579 7.693 7.579 7.625 59,375 +0.05(+0.60%)
Apr 25, 2018 7.608 7.608 7.568 7.579 33,793 -0.02(-0.22%)
Apr 24, 2018 7.602 7.613 7.562 7.596 52,814 +0.02(+0.22%)
Apr 23, 2018 7.608 7.613 7.579 7.579 25,861 -0.02(-0.30%)
Apr 20, 2018 7.585 7.625 7.585 7.602 56,181 -0.01(-0.15%)
Apr 19, 2018 7.630 7.647 7.613 7.613 23,559 -0.02(-0.22%)
Apr 18, 2018 7.642 7.659 7.625 7.630 50,576 +0.00(+0.00%)
Apr 17, 2018 7.647 7.647 7.562 7.630 53,427 +0.05(+0.60%)
Apr 16, 2018 7.551 7.602 7.489 7.585 97,437 +0.05(+0.68%)
Apr 13, 2018 7.613 7.625 7.534 7.534 29,816 -0.08(-1.04%)
Apr 12, 2018 7.693 7.710 7.608 7.613 19,959 -0.05(-0.59%)
Apr 11, 2018 7.676 7.676 7.642 7.659 23,653 -0.03(-0.37%)
Apr 10, 2018 7.715 7.715 7.659 7.687 33,510 +0.02(+0.22%)
Apr 09, 2018 7.681 7.710 7.659 7.670 34,067 +0.01(+0.07%)
Apr 06, 2018 7.670 7.715 7.645 7.664 33,505 -0.01(-0.15%)
Apr 05, 2018 7.659 7.688 7.636 7.676 37,459 +0.02(+0.30%)
Apr 04, 2018 7.574 7.687 7.574 7.653 38,934 +0.01(+0.07%)
Apr 03, 2018 7.619 7.670 7.613 7.647 54,948 +0.03(+0.45%)
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.