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 (%)
Dec 31, 2018 7.371 7.371 7.171 7.305 126,363 -0.04(-0.58%)
Dec 28, 2018 7.250 7.389 7.250 7.347 82,317 +0.14(+1.93%)
Dec 27, 2018 7.286 7.305 7.117 7.208 81,458 -0.15(-2.06%)
Dec 26, 2018 7.032 7.408 7.020 7.359 107,799 +0.35(+5.02%)
Dec 24, 2018 7.226 7.226 7.008 7.008 56,253 -0.25(-3.51%)
Dec 21, 2018 7.274 7.492 7.235 7.262 233,260 -0.01(-0.08%)
Dec 20, 2018 7.505 7.505 7.202 7.268 101,842 -0.16(-2.12%)
Dec 19, 2018 7.632 7.638 7.408 7.426 192,210 -0.21(-2.78%)
Dec 18, 2018 7.711 7.796 7.620 7.638 99,114 -0.03(-0.40%)
Dec 17, 2018 7.977 8.022 7.656 7.668 129,040 -0.32(-3.95%)
Dec 14, 2018 8.014 8.068 7.941 7.984 79,678 -0.05(-0.68%)
Dec 13, 2018 8.062 8.099 8.032 8.038 55,583 -0.02(-0.30%)
Dec 12, 2018 8.123 8.123 7.996 8.062 100,760 -0.01(-0.08%)
Dec 11, 2018 8.080 8.099 8.008 8.068 143,618 +0.04(+0.45%)
Dec 10, 2018 8.038 8.056 7.929 8.032 95,541 +0.00(+0.00%)
Dec 07, 2018 7.935 8.056 7.917 8.032 125,208 +0.10(+1.30%)
Dec 06, 2018 7.887 7.953 7.832 7.929 125,312 -0.02(-0.23%)
Dec 04, 2018 7.971 8.026 7.911 7.947 113,660 -0.02(-0.30%)
Dec 03, 2018 7.880 8.020 7.783 7.971 108,408 +0.13(+1.70%)
Nov 30, 2018 7.802 7.887 7.783 7.838 88,916 +0.04(+0.47%)
Nov 29, 2018 7.874 7.923 7.741 7.802 60,903 -0.10(-1.30%)
Nov 28, 2018 7.880 7.935 7.850 7.905 95,379 +0.04(+0.54%)
Nov 27, 2018 7.832 7.893 7.832 7.862 25,431 +0.02(+0.23%)
Nov 26, 2018 7.838 7.899 7.802 7.844 64,499 +0.04(+0.47%)
Nov 23, 2018 7.699 7.832 7.699 7.808 48,829 +0.05(+0.70%)
Nov 21, 2018 7.753 7.753 7.753 0 +0.03(+0.39%)
Nov 20, 2018 7.765 7.820 7.686 7.723 98,172 -0.09(-1.16%)
Nov 19, 2018 7.820 7.917 7.808 7.814 45,766 -0.07(-0.85%)
Nov 16, 2018 7.880 7.899 7.838 7.880 54,768 -0.02(-0.31%)
Nov 15, 2018 8.014 8.014 7.711 7.905 78,942 -0.18(-2.18%)
Nov 14, 2018 8.092 8.175 8.033 8.080 100,620 +0.02(+0.29%)
Nov 13, 2018 8.021 8.110 8.009 8.057 59,905 +0.05(+0.59%)
Nov 12, 2018 8.051 8.122 7.968 8.009 65,563 -0.03(-0.37%)
Nov 09, 2018 8.092 8.104 7.992 8.039 30,068 -0.07(-0.88%)
Nov 08, 2018 8.086 8.146 8.004 8.110 51,711 +0.01(+0.15%)
Nov 07, 2018 7.773 8.258 7.773 8.098 92,045 +0.24(+3.01%)
Nov 06, 2018 7.802 7.861 7.784 7.861 17,980 +0.05(+0.61%)
Nov 05, 2018 7.785 7.891 7.779 7.814 50,510 +0.03(+0.38%)
Nov 02, 2018 7.731 7.814 7.719 7.785 52,366 +0.06(+0.77%)
Nov 01, 2018 7.725 7.755 7.678 7.725 25,769 +0.01(+0.08%)
Oct 31, 2018 7.796 7.796 7.708 7.719 52,228 -0.03(-0.38%)
Oct 30, 2018 7.666 7.749 7.666 7.749 32,942 +0.08(+1.08%)
Oct 29, 2018 7.702 7.779 7.609 7.666 48,564 +0.01(+0.15%)
Oct 26, 2018 7.696 7.696 7.577 7.654 57,603 -0.05(-0.61%)
Oct 25, 2018 7.672 7.743 7.619 7.702 39,487 +0.07(+0.93%)
Oct 24, 2018 7.660 7.749 7.631 7.631 57,735 -0.04(-0.46%)
Oct 23, 2018 7.648 7.713 7.613 7.666 30,854 -0.04(-0.54%)
Oct 22, 2018 7.672 7.755 7.660 7.708 27,680 +0.06(+0.77%)
Oct 19, 2018 7.637 7.719 7.637 7.648 32,264 -0.02(-0.31%)
Oct 18, 2018 7.731 7.779 7.637 7.672 30,610 -0.08(-1.07%)
Oct 17, 2018 7.731 7.790 7.708 7.755 11,932 +0.00(+0.00%)
Oct 16, 2018 7.666 7.767 7.666 7.755 34,026 +0.12(+1.55%)
Oct 15, 2018 7.601 7.713 7.583 7.637 32,187 +0.04(+0.55%)
Oct 12, 2018 7.702 7.702 7.542 7.595 134,633 -0.05(-0.70%)
Oct 11, 2018 7.767 7.820 7.619 7.648 86,116 -0.13(-1.67%)
Oct 10, 2018 7.814 7.933 7.773 7.779 55,434 -0.05(-0.61%)
Oct 09, 2018 7.796 7.861 7.790 7.826 48,719 +0.02(+0.30%)
Oct 08, 2018 7.785 7.867 7.743 7.802 44,635 +0.02(+0.23%)
Oct 05, 2018 7.832 7.856 7.749 7.785 70,610 -0.03(-0.38%)
Oct 04, 2018 7.944 7.944 7.785 7.814 70,467 -0.12(-1.57%)
Oct 03, 2018 7.927 7.984 7.927 7.938 42,657 +0.02(+0.22%)
Oct 02, 2018 7.938 7.938 7.879 7.921 56,878 -0.03(-0.37%)
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.