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: 7:00 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 31, 2020 7.384 7.384 7.384 130,523 +0.04(+0.58%)
Dec 30, 2020 7.208 7.370 7.208 7.342 130,523 +0.09(+1.27%)
Dec 29, 2020 7.236 7.335 7.095 7.250 151,466 +0.01(+0.10%)
Dec 28, 2020 7.278 7.519 7.236 7.243 94,613 -0.07(-0.97%)
Dec 24, 2020 7.391 7.391 7.222 7.314 16,431 -0.04(-0.48%)
Dec 23, 2020 7.264 7.462 7.201 7.349 71,169 +0.07(+0.97%)
Dec 22, 2020 7.300 7.342 7.166 7.278 121,074 +0.04(+0.49%)
Dec 21, 2020 7.123 7.257 7.062 7.243 132,953 +0.08(+1.08%)
Dec 18, 2020 7.511 7.560 7.166 7.166 264,177 -0.32(-4.34%)
Dec 17, 2020 7.384 7.545 7.314 7.490 143,736 +0.14(+1.92%)
Dec 16, 2020 7.462 7.501 7.307 7.349 124,444 -0.12(-1.61%)
Dec 15, 2020 7.349 7.497 7.328 7.469 67,670 +0.15(+2.03%)
Dec 14, 2020 7.413 7.519 7.286 7.321 93,207 -0.06(-0.86%)
Dec 11, 2020 7.406 7.519 7.328 7.384 81,873 -0.06(-0.85%)
Dec 10, 2020 7.561 7.561 7.328 7.448 77,717 -0.11(-1.49%)
Dec 09, 2020 7.554 7.589 7.420 7.561 99,060 +0.09(+1.23%)
Dec 08, 2020 7.363 7.526 7.328 7.469 71,095 +0.09(+1.24%)
Dec 07, 2020 7.469 7.469 7.243 7.377 62,719 -0.07(-0.95%)
Dec 04, 2020 7.194 7.462 7.177 7.448 80,882 +0.32(+4.46%)
Dec 03, 2020 7.123 7.307 7.081 7.130 54,104 +0.04(+0.50%)
Dec 02, 2020 7.017 7.102 6.975 7.095 39,497 +0.08(+1.11%)
Dec 01, 2020 7.067 7.187 6.961 7.017 124,374 +0.01(+0.20%)
Nov 30, 2020 7.257 7.257 6.926 7.003 129,241 -0.24(-3.31%)
Nov 27, 2020 7.208 7.243 7.095 7.243 59,209 +0.05(+0.69%)
Nov 25, 2020 7.194 7.349 7.123 7.194 92,356 -0.07(-0.97%)
Nov 24, 2020 6.897 7.271 6.897 7.264 137,481 +0.35(+5.11%)
Nov 23, 2020 6.961 7.137 6.890 6.911 123,876 -0.01(-0.10%)
Nov 20, 2020 6.841 6.918 6.805 6.918 91,647 +0.01(+0.20%)
Nov 19, 2020 6.876 6.933 6.781 6.904 106,970 +0.03(+0.41%)
Nov 18, 2020 6.975 7.109 6.869 6.876 107,087 -0.08(-1.12%)
Nov 17, 2020 6.862 7.053 6.798 6.954 80,675 +0.01(+0.10%)
Nov 16, 2020 6.869 7.003 6.814 6.947 102,845 +0.18(+2.61%)
Nov 13, 2020 6.537 6.798 6.502 6.770 86,265 +0.32(+5.04%)
Nov 12, 2020 6.445 6.549 6.286 6.445 180,384 -0.10(-1.48%)
Nov 11, 2020 6.577 6.577 6.355 6.542 225,078 -0.03(-0.53%)
Nov 10, 2020 6.217 6.612 6.134 6.577 213,621 +0.42(+6.75%)
Nov 09, 2020 5.960 6.279 5.808 6.161 283,971 +0.46(+8.15%)
Nov 06, 2020 5.565 5.725 5.528 5.697 314,114 +0.17(+3.14%)
Nov 05, 2020 5.468 5.576 5.468 5.524 177,668 +0.04(+0.76%)
Nov 04, 2020 5.496 5.593 5.357 5.482 89,725 -0.08(-1.49%)
Nov 03, 2020 5.517 5.631 5.480 5.565 96,782 +0.12(+2.16%)
Nov 02, 2020 5.378 5.496 5.358 5.447 119,689 +0.12(+2.34%)
Oct 30, 2020 5.323 5.385 5.246 5.323 132,600 -0.01(-0.13%)
Oct 29, 2020 5.378 5.461 5.267 5.330 117,502 -0.08(-1.54%)
Oct 28, 2020 5.399 5.461 5.302 5.413 185,090 -0.08(-1.39%)
Oct 27, 2020 5.524 5.593 5.454 5.489 144,260 -0.04(-0.75%)
Oct 26, 2020 5.621 5.621 5.399 5.531 144,049 -0.12(-2.21%)
Oct 23, 2020 5.544 5.725 5.538 5.655 157,129 +0.12(+2.26%)
Oct 22, 2020 5.614 5.655 5.496 5.531 166,570 -0.05(-0.87%)
Oct 21, 2020 5.648 5.655 5.558 5.579 88,364 -0.08(-1.35%)
Oct 20, 2020 5.669 5.719 5.628 5.655 71,387 +0.05(+0.87%)
Oct 19, 2020 5.739 5.752 5.586 5.607 93,025 -0.13(-2.29%)
Oct 16, 2020 5.808 5.849 5.717 5.739 70,556 -0.08(-1.31%)
Oct 15, 2020 5.745 5.891 5.690 5.815 139,465 +0.06(+1.08%)
Oct 14, 2020 5.898 5.926 5.718 5.752 193,231 -0.16(-2.70%)
Oct 13, 2020 5.829 5.953 5.801 5.912 130,913 +0.01(+0.23%)
Oct 12, 2020 5.967 5.995 5.856 5.898 140,654 -0.08(-1.39%)
Oct 09, 2020 6.099 6.099 5.967 5.981 173,145 -0.04(-0.69%)
Oct 08, 2020 5.926 6.069 5.897 6.023 133,723 +0.10(+1.64%)
Oct 07, 2020 5.877 6.023 5.801 5.926 298,388 +0.09(+1.54%)
Oct 06, 2020 5.849 6.085 5.822 5.836 162,068 +0.01(+0.24%)
Oct 05, 2020 5.981 6.127 5.739 5.822 403,476 -0.22(-3.67%)
Oct 02, 2020 5.829 6.134 5.800 6.043 179,349 +0.02(+0.35%)
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.