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 (%)
Apr 30, 2018 7.622 7.650 7.576 7.605 52,098 +0.01(+0.07%)
Apr 27, 2018 7.616 7.644 7.593 7.599 26,727 -0.02(-0.30%)
Apr 26, 2018 7.576 7.690 7.576 7.622 59,399 +0.05(+0.60%)
Apr 25, 2018 7.605 7.605 7.565 7.576 33,807 -0.02(-0.22%)
Apr 24, 2018 7.599 7.610 7.559 7.593 52,835 +0.02(+0.22%)
Apr 23, 2018 7.605 7.610 7.576 7.576 25,871 -0.02(-0.30%)
Apr 20, 2018 7.582 7.622 7.582 7.599 56,204 -0.01(-0.15%)
Apr 19, 2018 7.627 7.644 7.610 7.610 23,569 -0.02(-0.22%)
Apr 18, 2018 7.639 7.656 7.622 7.627 50,596 +0.00(+0.00%)
Apr 17, 2018 7.644 7.644 7.559 7.627 53,449 +0.05(+0.60%)
Apr 16, 2018 7.548 7.599 7.486 7.582 97,476 +0.05(+0.68%)
Apr 13, 2018 7.610 7.622 7.531 7.531 29,828 -0.08(-1.04%)
Apr 12, 2018 7.690 7.707 7.605 7.610 19,967 -0.05(-0.59%)
Apr 11, 2018 7.673 7.673 7.639 7.656 23,662 -0.03(-0.37%)
Apr 10, 2018 7.712 7.712 7.656 7.684 33,524 +0.02(+0.22%)
Apr 09, 2018 7.678 7.707 7.656 7.667 34,081 +0.01(+0.07%)
Apr 06, 2018 7.667 7.712 7.641 7.661 33,519 -0.01(-0.15%)
Apr 05, 2018 7.656 7.684 7.633 7.673 37,474 +0.02(+0.30%)
Apr 04, 2018 7.571 7.684 7.571 7.650 38,950 +0.01(+0.07%)
Apr 03, 2018 7.616 7.667 7.610 7.644 54,970 +0.03(+0.45%)
Apr 02, 2018 7.661 7.701 7.554 7.610 80,803 -0.06(-0.74%)
Mar 29, 2018 7.667 7.667 7.667 0 +0.11(+1.42%)
Mar 28, 2018 7.480 7.599 7.480 7.559 55,835 +0.07(+0.98%)
Mar 27, 2018 7.463 7.520 7.378 7.486 88,534 +0.02(+0.30%)
Mar 26, 2018 7.446 7.486 7.407 7.463 56,202 +0.06(+0.84%)
Mar 23, 2018 7.469 7.492 7.401 7.401 51,480 -0.05(-0.61%)
Mar 22, 2018 7.452 7.486 7.435 7.446 58,054 -0.02(-0.23%)
Mar 21, 2018 7.463 7.503 7.441 7.463 53,829 +0.01(+0.08%)
Mar 20, 2018 7.497 7.514 7.458 7.458 37,488 -0.06(-0.83%)
Mar 19, 2018 7.514 7.548 7.446 7.520 38,333 -0.01(-0.08%)
Mar 16, 2018 7.486 7.576 7.486 7.526 149,372 +0.00(+0.00%)
Mar 15, 2018 7.582 7.607 7.469 7.526 45,367 -0.06(-0.75%)
Mar 14, 2018 7.497 7.610 7.492 7.582 119,299 +0.07(+0.98%)
Mar 13, 2018 7.547 7.564 7.497 7.509 74,626 -0.02(-0.29%)
Mar 12, 2018 7.387 7.542 7.381 7.531 92,568 +0.13(+1.79%)
Mar 09, 2018 7.359 7.398 7.315 7.398 42,413 +0.07(+0.98%)
Mar 08, 2018 7.326 7.387 7.298 7.326 38,518 +0.01(+0.15%)
Mar 07, 2018 7.276 7.315 51,502 -0.09(-1.20%)
Mar 06, 2018 7.359 7.426 7.249 7.403 57,447 +0.08(+1.06%)
Mar 05, 2018 7.293 7.359 7.293 7.326 38,540 +0.02(+0.23%)
Mar 02, 2018 7.199 7.331 7.147 7.309 44,974 +0.08(+1.07%)
Mar 01, 2018 7.171 7.275 7.171 7.232 46,972 +0.05(+0.69%)
Feb 28, 2018 7.320 7.331 7.182 7.182 69,784 -0.13(-1.74%)
Feb 27, 2018 7.403 7.426 7.260 7.309 61,143 -0.10(-1.34%)
Feb 26, 2018 7.337 7.414 7.278 7.409 57,332 +0.08(+1.13%)
Feb 23, 2018 7.243 7.359 7.215 7.326 56,600 +0.12(+1.69%)
Feb 22, 2018 7.254 7.298 7.171 7.204 37,475 -0.01(-0.15%)
Feb 21, 2018 7.193 7.315 7.193 7.215 38,749 +0.04(+0.62%)
Feb 20, 2018 7.271 7.343 7.165 7.171 43,409 -0.13(-1.82%)
Feb 16, 2018 7.304 7.304 7.304 0 +0.01(+0.15%)
Feb 15, 2018 7.226 7.331 7.226 7.293 33,078 +0.08(+1.15%)
Feb 14, 2018 7.165 7.243 7.154 7.210 52,658 +0.02(+0.23%)
Feb 13, 2018 7.182 7.243 7.132 7.193 65,199 -0.02(-0.23%)
Feb 12, 2018 7.077 7.232 6.955 7.210 95,559 +0.14(+1.96%)
Feb 09, 2018 7.138 7.138 7.052 7.071 119,173 -0.04(-0.62%)
Feb 08, 2018 7.082 7.149 7.047 7.116 138,280 +0.06(+0.78%)
Feb 07, 2018 7.110 7.127 7.060 7.060 114,022 -0.05(-0.70%)
Feb 06, 2018 7.022 7.230 6.789 7.110 192,003 -0.09(-1.31%)
Feb 05, 2018 7.237 7.331 7.188 7.204 155,977 -0.09(-1.21%)
Feb 02, 2018 7.359 7.359 7.265 7.293 75,441 -0.09(-1.27%)
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.