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 (%)
Jul 31, 2019 8.950 8.982 8.848 8.867 84,888 -0.06(-0.71%)
Jul 30, 2019 8.855 8.963 8.855 8.931 63,862 +0.03(+0.36%)
Jul 29, 2019 8.893 8.982 8.893 8.899 87,893 -0.01(-0.14%)
Jul 26, 2019 8.893 8.937 8.867 8.912 87,846 +0.04(+0.50%)
Jul 25, 2019 8.925 8.937 8.848 8.867 23,807 -0.04(-0.43%)
Jul 24, 2019 8.886 8.972 8.867 8.906 95,435 +0.02(+0.22%)
Jul 23, 2019 8.804 8.886 8.759 8.886 53,286 +0.09(+1.01%)
Jul 22, 2019 8.676 8.855 8.676 8.797 119,879 +0.11(+1.32%)
Jul 19, 2019 8.625 8.702 8.587 8.682 85,179 +0.03(+0.29%)
Jul 18, 2019 8.682 8.727 8.638 8.657 47,397 -0.02(-0.22%)
Jul 17, 2019 8.797 8.797 8.670 8.676 90,698 -0.13(-1.52%)
Jul 16, 2019 8.784 8.835 8.772 8.810 49,965 +0.00(+0.00%)
Jul 15, 2019 8.765 8.823 8.740 8.810 51,738 +0.04(+0.51%)
Jul 12, 2019 8.784 8.810 8.746 8.765 58,982 -0.01(-0.15%)
Jul 11, 2019 8.810 8.810 8.689 8.778 97,355 -0.05(-0.58%)
Jul 10, 2019 8.842 8.882 8.772 8.829 44,222 +0.01(+0.14%)
Jul 09, 2019 8.784 8.829 8.737 8.816 62,625 +0.02(+0.22%)
Jul 08, 2019 8.753 8.855 8.740 8.797 81,926 +0.03(+0.36%)
Jul 05, 2019 8.689 8.791 8.670 8.765 46,119 +0.07(+0.81%)
Jul 03, 2019 8.657 8.791 8.657 8.695 38,119 +0.04(+0.52%)
Jul 02, 2019 8.797 8.797 8.593 8.651 77,913 -0.15(-1.67%)
Jul 01, 2019 8.816 8.925 8.702 8.797 124,298 -0.13(-1.43%)
Jun 28, 2019 8.580 8.947 8.542 8.925 461,978 +0.35(+4.09%)
Jun 27, 2019 8.523 8.574 8.447 8.574 53,989 +0.06(+0.67%)
Jun 26, 2019 8.612 8.638 8.510 8.517 57,704 -0.09(-1.04%)
Jun 25, 2019 8.523 8.644 8.491 8.606 215,434 +0.10(+1.12%)
Jun 24, 2019 8.555 8.574 8.472 8.510 176,748 -0.04(-0.52%)
Jun 21, 2019 8.415 8.555 8.345 8.555 297,266 +0.11(+1.28%)
Jun 20, 2019 8.440 8.485 8.396 8.447 80,318 +0.02(+0.23%)
Jun 19, 2019 8.396 8.447 8.357 8.427 205,476 -0.01(-0.08%)
Jun 18, 2019 8.434 8.482 8.364 8.434 85,946 +0.02(+0.23%)
Jun 17, 2019 8.415 8.447 8.376 8.415 94,725 +0.00(+0.00%)
Jun 14, 2019 8.300 8.453 8.300 8.415 98,827 +0.12(+1.46%)
Jun 13, 2019 8.281 8.313 8.230 8.294 96,541 +0.04(+0.46%)
Jun 12, 2019 8.268 8.319 8.201 8.255 199,421 +0.03(+0.31%)
Jun 11, 2019 8.255 8.258 8.185 8.230 121,794 -0.01(-0.08%)
Jun 10, 2019 8.274 8.274 8.192 8.236 95,398 -0.01(-0.08%)
Jun 07, 2019 8.217 8.262 8.096 8.243 118,592 +0.03(+0.31%)
Jun 06, 2019 8.179 8.236 8.096 8.217 79,323 +0.03(+0.31%)
Jun 05, 2019 8.223 8.268 8.141 8.192 159,634 -0.02(-0.23%)
Jun 04, 2019 8.313 8.313 8.102 8.211 1,809,129 -0.04(-0.54%)
Jun 03, 2019 8.147 8.325 8.109 8.255 102,833 +0.16(+1.97%)
May 31, 2019 8.172 8.211 8.070 8.096 117,808 -0.13(-1.63%)
May 30, 2019 8.294 8.364 7.898 8.230 282,127 -0.08(-0.92%)
May 29, 2019 8.542 8.568 8.300 8.306 251,947 -0.29(-3.41%)
May 28, 2019 8.606 8.727 8.498 8.600 142,648 -0.08(-0.88%)
May 24, 2019 8.816 8.848 8.670 8.676 133,965 -0.13(-1.52%)
May 23, 2019 8.765 8.829 8.765 8.810 27,241 -0.01(-0.07%)
May 22, 2019 8.810 8.874 8.797 8.816 36,948 -0.03(-0.36%)
May 21, 2019 8.855 8.874 8.832 8.848 35,486 -0.01(-0.14%)
May 20, 2019 8.765 8.880 8.765 8.861 38,701 +0.05(+0.58%)
May 17, 2019 8.874 8.906 8.797 8.810 82,826 -0.08(-0.93%)
May 16, 2019 8.880 8.951 8.842 8.893 58,461 +0.05(+0.58%)
May 15, 2019 8.817 8.860 8.786 8.842 95,796 +0.02(+0.28%)
May 14, 2019 8.761 8.848 8.723 8.817 58,160 +0.05(+0.57%)
May 13, 2019 8.873 8.873 8.761 8.767 49,906 -0.07(-0.78%)
May 10, 2019 8.742 8.854 8.705 8.836 48,467 +0.06(+0.71%)
May 09, 2019 8.786 8.818 8.723 8.773 48,669 -0.02(-0.28%)
May 08, 2019 8.848 8.860 8.779 8.798 69,261 -0.01(-0.07%)
May 07, 2019 8.879 8.879 8.773 8.804 65,130 -0.04(-0.49%)
May 06, 2019 8.773 8.888 8.773 8.848 44,689 +0.00(+0.00%)
May 03, 2019 8.804 8.867 8.795 8.848 36,751 +0.08(+0.92%)
May 02, 2019 8.842 8.848 8.763 8.767 19,831 -0.07(-0.78%)
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.