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

Great Ajax Corp (NY: AJX )

3.600 +0.010 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 30, 2022 6.058 6.167 5.990 6.117 89,800 +0.02(+0.28%)
Dec 29, 2022 6.074 6.184 5.998 6.100 107,998 +0.08(+1.40%)
Dec 28, 2022 6.091 6.108 5.923 6.015 126,307 -0.04(-0.70%)
Dec 27, 2022 6.091 6.133 5.956 6.058 121,650 -0.06(-0.97%)
Dec 23, 2022 6.125 6.218 6.015 6.117 107,519 +0.00(+0.00%)
Dec 22, 2022 6.125 6.150 6.007 6.117 86,599 -0.08(-1.23%)
Dec 21, 2022 6.184 6.260 6.159 6.192 63,078 +0.06(+0.96%)
Dec 20, 2022 6.142 6.243 6.117 6.133 61,522 -0.03(-0.41%)
Dec 19, 2022 6.235 6.311 6.150 6.159 89,133 -0.06(-0.95%)
Dec 16, 2022 6.319 6.319 6.184 6.218 143,675 -0.10(-1.60%)
Dec 15, 2022 6.344 6.370 6.277 6.319 68,257 -0.06(-0.93%)
Dec 14, 2022 6.353 6.412 6.310 6.378 146,220 +0.03(+0.53%)
Dec 13, 2022 6.370 6.475 6.344 6.344 79,730 +0.00(+0.00%)
Dec 12, 2022 6.378 6.387 6.302 6.344 140,333 -0.04(-0.66%)
Dec 09, 2022 6.353 6.412 6.327 6.387 32,557 +0.03(+0.40%)
Dec 08, 2022 6.395 6.395 6.328 6.361 89,148 +0.00(+0.00%)
Dec 07, 2022 6.344 6.395 6.327 6.361 40,829 -0.02(-0.26%)
Dec 06, 2022 6.446 6.446 6.336 6.378 75,469 -0.04(-0.66%)
Dec 05, 2022 6.572 6.609 6.403 6.420 85,366 -0.19(-2.81%)
Dec 02, 2022 6.581 6.624 6.564 6.606 46,768 -0.04(-0.63%)
Dec 01, 2022 6.581 6.673 6.564 6.648 81,949 +0.07(+1.03%)
Nov 30, 2022 6.589 6.614 6.437 6.581 89,035 -0.01(-0.13%)
Nov 29, 2022 6.564 6.623 6.522 6.589 57,982 +0.05(+0.77%)
Nov 28, 2022 6.564 6.593 6.530 6.538 67,384 -0.08(-1.15%)
Nov 25, 2022 6.589 6.643 6.547 6.614 56,302 +0.07(+1.03%)
Nov 23, 2022 6.572 6.597 6.522 6.547 59,901 +0.00(+0.00%)
Nov 22, 2022 6.597 6.606 6.538 6.547 60,543 -0.03(-0.51%)
Nov 21, 2022 6.581 6.596 6.479 6.581 135,177 +0.00(+0.00%)
Nov 18, 2022 6.631 6.631 6.530 6.581 46,813 +0.05(+0.78%)
Nov 17, 2022 6.513 6.530 6.387 6.530 65,292 -0.04(-0.64%)
Nov 16, 2022 6.876 6.876 6.522 6.572 93,414 -0.30(-4.42%)
Nov 15, 2022 6.876 6.910 6.800 6.876 101,237 +0.10(+1.49%)
Nov 14, 2022 7.078 7.078 6.766 6.775 146,802 -0.30(-4.18%)
Nov 11, 2022 6.915 7.103 6.915 7.070 144,233 +0.19(+2.73%)
Nov 10, 2022 6.629 6.906 6.629 6.882 219,758 +0.26(+3.95%)
Nov 09, 2022 6.629 6.661 6.547 6.620 108,372 -0.06(-0.86%)
Nov 08, 2022 6.694 6.727 6.612 6.678 50,235 +0.00(+0.00%)
Nov 07, 2022 6.620 6.710 6.612 6.678 121,105 +0.08(+1.24%)
Nov 04, 2022 6.588 6.744 6.498 6.596 105,144 -0.07(-0.98%)
Nov 03, 2022 6.743 6.755 6.580 6.661 51,218 -0.12(-1.81%)
Nov 02, 2022 6.955 6.972 6.702 6.784 75,413 -0.16(-2.24%)
Nov 01, 2022 7.029 7.090 6.727 6.939 93,146 +0.00(+0.00%)
Oct 31, 2022 6.980 7.078 6.894 6.939 75,412 -0.08(-1.16%)
Oct 28, 2022 6.906 7.021 6.849 7.021 42,561 +0.15(+2.14%)
Oct 27, 2022 6.776 6.980 6.776 6.874 52,972 +0.18(+2.69%)
Oct 26, 2022 6.588 6.767 6.588 6.694 54,493 +0.16(+2.50%)
Oct 25, 2022 6.269 6.608 6.187 6.530 64,853 +0.31(+4.99%)
Oct 24, 2022 6.228 6.351 6.171 6.220 41,843 +0.07(+1.20%)
Oct 21, 2022 6.171 6.220 6.114 6.146 32,360 +0.01(+0.13%)
Oct 20, 2022 6.212 6.310 6.093 6.138 45,937 -0.06(-0.92%)
Oct 19, 2022 6.277 6.302 6.097 6.195 61,168 -0.24(-3.68%)
Oct 18, 2022 6.547 6.604 6.326 6.432 58,054 +0.11(+1.81%)
Oct 17, 2022 6.383 6.514 6.285 6.318 51,948 -0.05(-0.77%)
Oct 14, 2022 6.408 6.498 6.326 6.367 80,743 -0.02(-0.26%)
Oct 13, 2022 6.122 6.453 6.016 6.383 77,208 +0.11(+1.83%)
Oct 12, 2022 6.400 6.400 6.146 6.269 50,350 -0.07(-1.16%)
Oct 11, 2022 6.081 6.400 5.991 6.342 103,473 +0.27(+4.44%)
Oct 10, 2022 6.154 6.285 6.065 6.073 70,921 -0.16(-2.49%)
Oct 07, 2022 6.408 6.408 6.138 6.228 100,592 -0.20(-3.05%)
Oct 06, 2022 6.522 6.588 6.333 6.424 50,461 -0.11(-1.75%)
Oct 05, 2022 6.645 6.661 6.367 6.539 54,074 -0.24(-3.50%)
Oct 04, 2022 6.359 6.800 6.359 6.776 147,269 +0.51(+8.22%)
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.