Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Ajax Corp (NY: AJX )

3.680 +0.130 (+3.66%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 15, 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 (%)
Feb 28, 2020 9.399 9.426 9.047 9.399 496,400 -0.11(-1.19%)
Feb 27, 2020 9.672 9.798 9.486 9.512 373,997 -0.25(-2.59%)
Feb 26, 2020 9.712 9.905 9.678 9.765 181,121 +0.12(+1.24%)
Feb 25, 2020 9.978 9.978 9.559 9.645 324,157 -0.30(-3.01%)
Feb 24, 2020 10.04 10.05 9.945 9.945 144,770 -0.16(-1.58%)
Feb 21, 2020 10.16 10.16 10.06 10.10 100,723 -0.05(-0.46%)
Feb 20, 2020 10.10 10.16 10.07 10.15 110,930 +0.05(+0.46%)
Feb 19, 2020 10.16 10.16 10.08 10.10 120,194 -0.05(-0.52%)
Feb 18, 2020 10.14 10.18 10.07 10.16 451,301 +0.01(+0.07%)
Feb 14, 2020 10.16 10.17 10.11 10.15 115,756 -0.02(-0.20%)
Feb 13, 2020 10.15 10.24 10.15 10.17 122,983 +0.03(+0.26%)
Feb 12, 2020 10.16 10.17 10.13 10.14 120,377 +0.01(+0.07%)
Feb 11, 2020 10.14 10.20 10.11 10.14 357,029 +0.00(+0.00%)
Feb 10, 2020 10.12 10.15 10.10 10.14 117,795 +0.01(+0.13%)
Feb 07, 2020 10.14 10.18 10.09 10.12 180,099 -0.03(-0.33%)
Feb 06, 2020 10.21 10.24 10.15 10.16 118,524 -0.05(-0.46%)
Feb 05, 2020 10.19 10.20 10.10 10.20 165,456 +0.12(+1.19%)
Feb 04, 2020 10.06 10.12 10.02 10.08 122,930 +0.03(+0.26%)
Feb 03, 2020 10.04 10.06 10.01 10.06 121,633 +0.02(+0.20%)
Jan 31, 2020 10.02 10.05 9.984 10.04 190,622 -0.01(-0.07%)
Jan 30, 2020 10.02 10.06 9.978 10.04 161,937 -0.01(-0.07%)
Jan 29, 2020 10.02 10.07 10.01 10.05 126,078 +0.02(+0.20%)
Jan 28, 2020 10.01 10.08 10.01 10.03 105,585 +0.04(+0.40%)
Jan 27, 2020 9.978 10.03 9.971 9.991 89,580 -0.04(-0.40%)
Jan 24, 2020 10.05 10.06 9.998 10.03 142,666 -0.04(-0.40%)
Jan 23, 2020 10.01 10.08 9.998 10.07 204,462 +0.05(+0.46%)
Jan 22, 2020 10.00 10.07 10.00 10.02 83,967 +0.01(+0.13%)
Jan 21, 2020 9.978 10.05 9.945 10.01 163,180 -0.01(-0.07%)
Jan 17, 2020 10.06 10.08 10.01 10.02 112,148 -0.01(-0.13%)
Jan 16, 2020 10.04 10.07 10.01 10.03 118,330 +0.01(+0.13%)
Jan 15, 2020 9.998 10.08 9.998 10.02 117,078 +0.03(+0.33%)
Jan 14, 2020 9.951 10.04 9.911 9.984 123,952 +0.04(+0.40%)
Jan 13, 2020 9.851 9.965 9.851 9.945 185,775 +0.09(+0.95%)
Jan 10, 2020 9.845 9.878 9.825 9.851 87,944 +0.01(+0.07%)
Jan 09, 2020 9.798 9.871 9.794 9.845 156,236 +0.05(+0.48%)
Jan 08, 2020 9.851 9.908 9.788 9.798 186,559 -0.05(-0.54%)
Jan 07, 2020 9.858 9.905 9.831 9.851 131,278 -0.01(-0.13%)
Jan 06, 2020 9.812 9.925 9.808 9.865 149,429 +0.01(+0.14%)
Jan 03, 2020 9.745 9.858 9.745 9.851 140,862 +0.07(+0.68%)
Jan 02, 2020 9.851 9.858 9.712 9.785 241,952 -0.07(-0.68%)
Dec 31, 2019 9.812 9.905 9.812 9.851 155,143 +0.01(+0.07%)
Dec 30, 2019 9.865 9.918 9.798 9.845 199,244 -0.05(-0.47%)
Dec 27, 2019 9.945 9.965 9.891 9.891 148,529 -0.07(-0.73%)
Dec 26, 2019 9.951 10.02 9.938 9.965 115,915 -0.01(-0.07%)
Dec 24, 2019 9.971 9.978 9.925 9.971 102,827 +0.01(+0.13%)
Dec 23, 2019 9.984 10.04 9.915 9.958 270,130 +0.03(+0.27%)
Dec 20, 2019 10.09 10.09 9.911 9.931 757,679 -0.16(-1.58%)
Dec 19, 2019 10.08 10.09 10.08 10.09 93,638 +0.01(+0.07%)
Dec 18, 2019 10.08 10.10 10.07 10.08 160,727 +0.01(+0.07%)
Dec 17, 2019 10.04 10.08 10.04 10.08 229,558 +0.03(+0.33%)
Dec 16, 2019 10.04 10.07 10.02 10.04 370,421 -0.01(-0.13%)
Dec 13, 2019 10.02 10.06 9.991 10.06 202,649 +0.02(+0.20%)
Dec 12, 2019 10.07 10.09 10.03 10.04 179,833 -0.03(-0.33%)
Dec 11, 2019 10.08 10.08 10.02 10.07 177,734 -0.01(-0.07%)
Dec 10, 2019 10.06 10.11 10.04 10.08 96,285 +0.01(+0.13%)
Dec 09, 2019 10.06 10.08 10.04 10.06 182,330 +0.02(+0.20%)
Dec 06, 2019 10.02 10.08 10.02 10.04 190,021 +0.03(+0.27%)
Dec 05, 2019 10.07 10.08 10.02 10.02 139,921 -0.04(-0.40%)
Dec 04, 2019 10.11 10.12 10.04 10.06 158,717 -0.04(-0.40%)
Dec 03, 2019 10.08 10.13 10.05 10.10 184,042 -0.01(-0.07%)
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.