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 (%)
Sep 28, 2018 8.086 8.152 8.039 8.057 49,326 -0.05(-0.58%)
Sep 27, 2018 7.968 8.128 7.962 8.104 46,584 +0.11(+1.33%)
Sep 26, 2018 8.069 8.098 7.968 7.998 46,704 -0.05(-0.66%)
Sep 25, 2018 8.051 8.057 7.980 8.051 24,848 +0.03(+0.37%)
Sep 24, 2018 8.110 8.110 7.968 8.021 26,963 -0.09(-1.09%)
Sep 21, 2018 8.004 8.116 7.998 8.110 186,831 +0.09(+1.18%)
Sep 20, 2018 7.986 8.037 7.950 8.015 43,314 +0.05(+0.59%)
Sep 19, 2018 8.057 8.063 7.968 7.968 78,475 -0.09(-1.17%)
Sep 18, 2018 8.140 8.140 8.039 8.063 69,855 -0.07(-0.87%)
Sep 17, 2018 8.152 8.163 8.116 8.134 58,664 -0.01(-0.07%)
Sep 14, 2018 8.169 8.175 8.075 8.140 47,636 -0.01(-0.15%)
Sep 13, 2018 8.140 8.175 8.101 8.152 56,865 +0.02(+0.22%)
Sep 12, 2018 8.110 8.140 8.030 8.134 64,505 +0.01(+0.15%)
Sep 11, 2018 8.128 8.140 8.051 8.122 29,810 +0.00(+0.00%)
Sep 10, 2018 8.163 8.163 8.092 8.122 33,550 -0.01(-0.07%)
Sep 07, 2018 8.163 8.163 8.092 8.128 30,913 -0.05(-0.58%)
Sep 06, 2018 8.110 8.193 8.086 8.175 42,447 +0.07(+0.88%)
Sep 05, 2018 8.027 8.123 8.027 8.104 49,773 +0.08(+1.03%)
Sep 04, 2018 8.075 8.116 7.998 8.021 29,725 -0.05(-0.66%)
Aug 31, 2018 8.075 8.075 8.075 0 -0.07(-0.87%)
Aug 30, 2018 8.104 8.157 8.071 8.146 44,547 +0.07(+0.81%)
Aug 29, 2018 8.027 8.098 8.015 8.080 32,354 +0.07(+0.89%)
Aug 28, 2018 8.004 8.021 7.927 8.009 106,522 +0.02(+0.30%)
Aug 27, 2018 8.033 8.075 7.974 7.986 84,107 -0.04(-0.52%)
Aug 24, 2018 8.080 8.092 8.009 8.027 43,920 -0.08(-0.95%)
Aug 23, 2018 8.146 8.146 8.098 8.104 46,457 -0.04(-0.44%)
Aug 22, 2018 8.140 8.187 8.116 8.140 108,054 +0.00(+0.00%)
Aug 21, 2018 8.086 8.168 8.079 8.140 81,977 +0.08(+1.03%)
Aug 20, 2018 7.986 8.069 7.986 8.057 88,668 +0.07(+0.81%)
Aug 17, 2018 7.980 8.039 7.950 7.992 46,623 -0.01(-0.07%)
Aug 16, 2018 7.933 8.009 7.903 7.998 59,630 +0.08(+1.05%)
Aug 15, 2018 7.938 8.004 7.915 7.915 55,757 -0.04(-0.45%)
Aug 14, 2018 7.891 8.004 7.838 7.950 111,519 +0.08(+0.98%)
Aug 13, 2018 7.862 7.891 7.840 7.873 82,206 +0.01(+0.15%)
Aug 10, 2018 7.839 7.885 7.815 7.862 83,258 +0.02(+0.22%)
Aug 09, 2018 7.839 7.862 7.804 7.844 58,567 +0.01(+0.15%)
Aug 08, 2018 7.758 7.856 7.747 7.833 48,820 +0.06(+0.74%)
Aug 07, 2018 7.815 7.815 7.734 7.775 124,889 -0.02(-0.30%)
Aug 06, 2018 7.815 7.833 7.786 7.798 76,046 -0.02(-0.30%)
Aug 03, 2018 7.815 7.833 7.792 7.821 117,632 +0.02(+0.22%)
Aug 02, 2018 7.705 7.827 7.705 7.804 143,308 +0.07(+0.90%)
Aug 01, 2018 7.758 7.769 7.671 7.734 57,688 -0.01(-0.07%)
Jul 31, 2018 7.705 7.769 7.688 7.740 89,245 +0.03(+0.45%)
Jul 30, 2018 7.682 7.758 7.682 7.705 105,938 +0.03(+0.38%)
Jul 27, 2018 7.682 7.723 7.653 7.676 96,386 -0.04(-0.53%)
Jul 26, 2018 7.676 7.729 7.676 7.717 38,637 +0.03(+0.45%)
Jul 25, 2018 7.723 7.729 7.653 7.682 32,282 -0.03(-0.45%)
Jul 24, 2018 7.729 7.729 7.705 7.717 38,884 -0.01(-0.07%)
Jul 23, 2018 7.688 7.752 7.688 7.723 37,284 +0.01(+0.15%)
Jul 20, 2018 7.711 7.752 7.671 7.711 32,610 -0.02(-0.22%)
Jul 19, 2018 7.671 7.746 7.671 7.729 94,389 +0.06(+0.75%)
Jul 18, 2018 7.665 7.688 7.642 7.671 94,101 -0.01(-0.08%)
Jul 17, 2018 7.705 7.734 7.671 7.676 192,702 -0.06(-0.75%)
Jul 16, 2018 7.665 7.844 7.653 7.734 220,621 +0.09(+1.21%)
Jul 13, 2018 7.590 7.648 7.590 7.642 156,211 +0.06(+0.76%)
Jul 12, 2018 7.636 7.642 7.578 7.584 41,468 -0.05(-0.61%)
Jul 11, 2018 7.590 7.659 7.590 7.630 24,217 +0.03(+0.38%)
Jul 10, 2018 7.642 7.666 7.601 7.601 32,652 -0.03(-0.38%)
Jul 09, 2018 7.665 7.694 7.630 7.630 28,941 -0.02(-0.23%)
Jul 06, 2018 7.642 7.671 7.636 7.648 43,610 +0.02(+0.23%)
Jul 05, 2018 7.676 7.676 7.619 7.630 51,186 -0.01(-0.08%)
Jul 03, 2018 7.636 7.636 7.636 0 +0.06(+0.84%)
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.