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 (%)
May 31, 2023 5.117 5.153 4.981 4.999 161,222 -0.09(-1.79%)
May 30, 2023 4.953 5.126 4.917 5.090 139,555 +0.17(+3.51%)
May 26, 2023 4.735 4.962 4.717 4.917 185,323 +0.13(+2.66%)
May 25, 2023 4.881 4.881 4.708 4.790 102,579 -0.12(-2.41%)
May 24, 2023 4.962 4.976 4.862 4.908 76,018 -0.06(-1.28%)
May 23, 2023 5.008 5.108 4.972 4.972 127,292 -0.01(-0.18%)
May 22, 2023 5.017 5.017 4.908 4.981 122,378 -0.01(-0.18%)
May 19, 2023 5.026 5.053 4.944 4.990 206,140 -0.02(-0.36%)
May 18, 2023 4.881 5.017 4.881 5.008 128,731 +0.14(+2.80%)
May 17, 2023 4.817 4.917 4.763 4.872 157,036 +0.06(+1.32%)
May 16, 2023 4.817 4.817 4.681 4.808 230,190 +0.01(+0.19%)
May 15, 2023 4.844 4.899 4.753 4.799 112,031 -0.05(-0.94%)
May 12, 2023 4.844 4.935 4.808 4.844 197,609 -0.06(-1.30%)
May 11, 2023 4.864 4.917 4.711 4.908 456,272 +0.05(+1.08%)
May 10, 2023 5.004 5.004 4.803 4.855 185,083 -0.05(-1.07%)
May 09, 2023 4.864 5.022 4.759 4.908 197,897 +0.05(+1.08%)
May 08, 2023 4.873 5.048 4.776 4.855 241,828 -0.04(-0.72%)
May 05, 2023 5.188 5.302 4.847 4.890 307,716 -0.31(-5.90%)
May 04, 2023 5.258 5.346 5.188 5.197 138,954 -0.08(-1.50%)
May 03, 2023 5.355 5.460 5.258 5.276 138,207 -0.01(-0.17%)
May 02, 2023 5.495 5.521 5.241 5.285 149,355 -0.18(-3.37%)
May 01, 2023 5.793 5.802 5.460 5.469 99,321 -0.30(-5.17%)
Apr 28, 2023 5.679 5.793 5.679 5.767 80,997 +0.05(+0.92%)
Apr 27, 2023 5.635 5.714 5.613 5.714 68,723 +0.12(+2.19%)
Apr 26, 2023 5.688 5.732 5.530 5.592 96,342 -0.12(-2.15%)
Apr 25, 2023 5.819 5.871 5.705 5.714 37,687 -0.15(-2.54%)
Apr 24, 2023 5.933 5.993 5.784 5.863 41,802 -0.02(-0.30%)
Apr 21, 2023 5.890 5.898 5.767 5.881 64,252 +0.01(+0.15%)
Apr 20, 2023 5.907 6.074 5.863 5.872 38,351 -0.02(-0.30%)
Apr 19, 2023 5.890 5.942 5.819 5.890 93,929 +0.02(+0.30%)
Apr 18, 2023 5.960 5.998 5.872 5.872 67,275 -0.09(-1.47%)
Apr 17, 2023 5.863 5.995 5.802 5.960 82,642 +0.09(+1.49%)
Apr 14, 2023 6.003 6.003 5.819 5.872 62,898 -0.11(-1.90%)
Apr 13, 2023 5.968 5.986 5.837 5.986 50,257 +0.01(+0.15%)
Apr 12, 2023 5.995 6.003 5.863 5.977 63,645 +0.06(+1.04%)
Apr 11, 2023 5.925 5.995 5.811 5.916 76,773 +0.04(+0.75%)
Apr 10, 2023 5.933 5.942 5.670 5.872 75,244 -0.06(-1.03%)
Apr 06, 2023 6.012 6.012 5.898 5.933 24,576 -0.07(-1.17%)
Apr 05, 2023 5.925 6.003 5.881 6.003 47,961 +0.10(+1.63%)
Apr 04, 2023 5.951 5.951 5.841 5.907 56,052 +0.00(+0.00%)
Apr 03, 2023 5.793 5.967 5.790 5.907 85,269 +0.14(+2.43%)
Mar 31, 2023 5.662 5.793 5.627 5.767 85,392 +0.17(+2.97%)
Mar 30, 2023 5.644 5.653 5.539 5.600 82,886 +0.00(+0.00%)
Mar 29, 2023 5.670 5.670 5.565 5.600 70,166 -0.02(-0.31%)
Mar 28, 2023 5.635 5.714 5.539 5.618 155,165 -0.04(-0.62%)
Mar 27, 2023 5.741 5.802 5.557 5.653 63,665 +0.02(+0.31%)
Mar 24, 2023 5.478 5.635 5.399 5.635 108,864 +0.15(+2.72%)
Mar 23, 2023 5.530 5.573 5.478 5.486 103,898 -0.01(-0.16%)
Mar 22, 2023 5.609 5.662 5.495 5.495 73,161 -0.10(-1.72%)
Mar 21, 2023 5.451 5.644 5.451 5.592 124,813 +0.23(+4.25%)
Mar 20, 2023 5.188 5.407 5.188 5.364 207,980 +0.16(+3.03%)
Mar 17, 2023 5.574 5.628 5.180 5.206 216,114 -0.37(-6.60%)
Mar 16, 2023 5.495 5.627 5.443 5.574 206,740 -0.07(-1.24%)
Mar 15, 2023 5.737 5.804 5.534 5.644 243,821 -0.13(-2.34%)
Mar 14, 2023 5.813 5.923 5.745 5.779 349,343 +0.15(+2.70%)
Mar 13, 2023 5.889 5.889 5.509 5.627 283,092 -0.29(-4.85%)
Mar 10, 2023 6.058 6.108 5.906 5.914 184,394 -0.12(-1.96%)
Mar 09, 2023 6.192 6.214 5.990 6.032 164,937 -0.13(-2.19%)
Mar 08, 2023 6.218 6.260 6.062 6.167 126,926 -0.03(-0.54%)
Mar 07, 2023 6.370 6.454 6.167 6.201 134,584 -0.22(-3.42%)
Mar 06, 2023 6.538 6.581 6.412 6.420 160,528 -0.07(-1.04%)
Mar 03, 2023 6.918 6.918 6.484 6.488 377,585 -0.53(-7.57%)
Mar 02, 2023 6.893 7.087 6.791 7.019 60,821 +0.03(+0.48%)
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.