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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2018 8.071 8.071 8.071 0 -0.07(-0.87%)
Aug 30, 2018 8.101 8.154 8.068 8.142 44,565 +0.07(+0.81%)
Aug 29, 2018 8.024 8.095 8.012 8.077 32,367 +0.07(+0.89%)
Aug 28, 2018 8.000 8.018 7.923 8.006 106,565 +0.02(+0.30%)
Aug 27, 2018 8.030 8.071 7.971 7.983 84,141 -0.04(-0.52%)
Aug 24, 2018 8.077 8.089 8.006 8.024 43,938 -0.08(-0.95%)
Aug 23, 2018 8.142 8.142 8.095 8.101 46,476 -0.04(-0.44%)
Aug 22, 2018 8.136 8.184 8.113 8.136 108,098 +0.00(+0.00%)
Aug 21, 2018 8.083 8.165 8.076 8.136 82,010 +0.08(+1.03%)
Aug 20, 2018 7.983 8.065 7.983 8.054 88,704 +0.07(+0.81%)
Aug 17, 2018 7.977 8.036 7.947 7.988 46,642 -0.01(-0.07%)
Aug 16, 2018 7.929 8.006 7.900 7.994 59,654 +0.08(+1.05%)
Aug 15, 2018 7.935 8.000 7.912 7.912 55,779 -0.04(-0.45%)
Aug 14, 2018 7.888 8.000 7.835 7.947 111,564 +0.08(+0.98%)
Aug 13, 2018 7.859 7.888 7.837 7.870 82,239 +0.01(+0.15%)
Aug 10, 2018 7.835 7.882 7.812 7.859 83,291 +0.02(+0.22%)
Aug 09, 2018 7.835 7.859 7.801 7.841 58,591 +0.01(+0.15%)
Aug 08, 2018 7.754 7.853 7.743 7.830 48,839 +0.06(+0.74%)
Aug 07, 2018 7.812 7.812 7.731 7.772 124,939 -0.02(-0.30%)
Aug 06, 2018 7.812 7.830 7.783 7.795 76,077 -0.02(-0.30%)
Aug 03, 2018 7.812 7.830 7.789 7.818 117,680 +0.02(+0.22%)
Aug 02, 2018 7.702 7.824 7.702 7.801 143,365 +0.07(+0.90%)
Aug 01, 2018 7.754 7.766 7.668 7.731 57,711 -0.01(-0.07%)
Jul 31, 2018 7.702 7.766 7.685 7.737 89,281 +0.03(+0.45%)
Jul 30, 2018 7.679 7.754 7.679 7.702 105,981 +0.03(+0.38%)
Jul 27, 2018 7.679 7.720 7.650 7.673 96,425 -0.04(-0.53%)
Jul 26, 2018 7.673 7.725 7.673 7.714 38,653 +0.03(+0.45%)
Jul 25, 2018 7.720 7.725 7.650 7.679 32,295 -0.03(-0.45%)
Jul 24, 2018 7.725 7.725 7.702 7.714 38,900 -0.01(-0.08%)
Jul 23, 2018 7.685 7.749 7.685 7.720 37,299 +0.01(+0.15%)
Jul 20, 2018 7.708 7.749 7.668 7.708 32,623 -0.02(-0.22%)
Jul 19, 2018 7.668 7.743 7.668 7.725 94,427 +0.06(+0.75%)
Jul 18, 2018 7.662 7.685 7.639 7.668 94,138 -0.01(-0.08%)
Jul 17, 2018 7.702 7.731 7.668 7.673 192,779 -0.06(-0.75%)
Jul 16, 2018 7.662 7.841 7.650 7.731 220,709 +0.09(+1.21%)
Jul 13, 2018 7.587 7.644 7.587 7.639 156,274 +0.06(+0.76%)
Jul 12, 2018 7.633 7.639 7.575 7.581 41,485 -0.05(-0.61%)
Jul 11, 2018 7.587 7.656 7.587 7.627 24,227 +0.03(+0.38%)
Jul 10, 2018 7.639 7.663 7.598 7.598 32,665 -0.03(-0.38%)
Jul 09, 2018 7.662 7.691 7.627 7.627 28,953 -0.02(-0.23%)
Jul 06, 2018 7.639 7.668 7.633 7.644 43,628 +0.02(+0.23%)
Jul 05, 2018 7.673 7.673 7.616 7.627 51,207 -0.01(-0.08%)
Jul 03, 2018 7.633 7.633 7.633 0 +0.06(+0.84%)
Jul 02, 2018 7.540 7.587 7.540 7.569 35,511 +0.00(+0.00%)
Jun 29, 2018 7.644 7.644 7.558 7.569 60,625 -0.07(-0.91%)
Jun 28, 2018 7.616 7.685 7.616 7.639 62,665 +0.01(+0.15%)
Jun 27, 2018 7.639 7.644 7.598 7.627 94,455 -0.03(-0.38%)
Jun 26, 2018 7.610 7.708 7.607 7.656 132,171 +0.03(+0.46%)
Jun 25, 2018 7.569 7.621 7.563 7.621 53,039 +0.00(+0.00%)
Jun 22, 2018 7.633 7.650 7.616 7.621 249,411 +0.02(+0.23%)
Jun 21, 2018 7.581 7.627 7.535 7.604 80,133 +0.03(+0.46%)
Jun 20, 2018 7.511 7.569 7.511 7.569 110,182 +0.06(+0.77%)
Jun 19, 2018 7.529 7.552 7.511 7.511 92,187 -0.01(-0.15%)
Jun 18, 2018 7.419 7.540 7.419 7.523 60,296 +0.10(+1.40%)
Jun 15, 2018 7.459 7.419 7.419 121,269 -0.04(-0.54%)
Jun 14, 2018 7.436 7.471 7.436 7.459 58,167 +0.03(+0.47%)
Jun 13, 2018 7.500 7.511 7.413 7.425 100,346 -0.08(-1.08%)
Jun 12, 2018 7.552 7.552 7.494 7.506 79,901 -0.04(-0.54%)
Jun 11, 2018 7.546 7.563 7.523 7.546 53,616 -0.01(-0.08%)
Jun 08, 2018 7.511 7.563 7.511 7.552 46,809 +0.04(+0.54%)
Jun 07, 2018 7.523 7.563 7.506 7.511 152,237 -0.01(-0.08%)
Jun 06, 2018 7.504 7.517 125,200 -0.08(-1.07%)
Jun 05, 2018 7.633 7.633 7.592 7.598 53,884 -0.03(-0.45%)
Jun 04, 2018 7.679 7.679 7.616 7.633 53,415 +0.01(+0.08%)
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.