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, 2020 5.832 5.880 5.706 5.873 147,360 +0.04(+0.70%)
Jul 30, 2020 5.805 5.907 5.716 5.832 75,701 -0.05(-0.93%)
Jul 29, 2020 5.812 5.900 5.764 5.887 84,647 +0.10(+1.77%)
Jul 28, 2020 5.805 5.928 5.764 5.784 182,085 -0.06(-1.05%)
Jul 27, 2020 5.907 5.962 5.798 5.846 101,182 -0.07(-1.15%)
Jul 24, 2020 6.043 6.098 5.853 5.914 179,797 -0.14(-2.36%)
Jul 23, 2020 6.186 6.295 6.037 6.057 102,537 -0.14(-2.31%)
Jul 22, 2020 6.159 6.295 6.091 6.200 145,960 +0.06(+1.00%)
Jul 21, 2020 5.921 6.139 5.914 6.139 175,899 +0.23(+3.92%)
Jul 20, 2020 6.064 6.064 5.859 5.907 126,939 -0.01(-0.12%)
Jul 17, 2020 5.941 5.996 5.880 5.914 141,783 -0.03(-0.57%)
Jul 16, 2020 5.900 6.071 5.859 5.948 119,551 +0.02(+0.34%)
Jul 15, 2020 5.669 6.023 5.648 5.928 249,550 +0.36(+6.49%)
Jul 14, 2020 5.451 5.682 5.423 5.566 153,889 +0.12(+2.12%)
Jul 13, 2020 5.471 5.546 5.423 5.451 258,765 -0.10(-1.72%)
Jul 10, 2020 5.457 5.594 5.410 5.546 227,205 +0.05(+0.99%)
Jul 09, 2020 5.893 5.893 5.464 5.491 213,973 -0.42(-7.14%)
Jul 08, 2020 5.750 5.928 5.655 5.914 180,528 +0.13(+2.24%)
Jul 07, 2020 5.975 5.975 5.750 5.784 149,675 -0.30(-4.93%)
Jul 06, 2020 6.037 6.146 5.914 6.084 227,096 +0.16(+2.76%)
Jul 02, 2020 6.234 6.241 5.893 5.921 186,108 -0.18(-2.90%)
Jul 01, 2020 6.268 6.364 6.098 6.098 138,894 -0.17(-2.72%)
Jun 30, 2020 6.207 6.289 6.105 6.268 209,080 +0.02(+0.33%)
Jun 29, 2020 6.043 6.364 5.985 6.248 277,795 +0.25(+4.20%)
Jun 26, 2020 6.255 6.336 5.975 5.996 789,347 -0.32(-5.07%)
Jun 25, 2020 6.125 6.329 6.077 6.316 152,330 +0.18(+2.89%)
Jun 24, 2020 6.173 6.183 5.900 6.139 197,088 -0.15(-2.38%)
Jun 23, 2020 6.186 6.404 6.071 6.289 215,604 +0.19(+3.13%)
Jun 22, 2020 6.009 6.241 6.008 6.098 267,073 -0.04(-0.67%)
Jun 19, 2020 6.200 6.339 5.996 6.139 597,367 +0.02(+0.33%)
Jun 18, 2020 6.207 6.350 6.098 6.118 312,059 -0.20(-3.13%)
Jun 17, 2020 6.575 6.582 6.309 6.316 251,904 -0.23(-3.54%)
Jun 16, 2020 6.520 6.711 6.336 6.548 199,381 +0.20(+3.22%)
Jun 15, 2020 6.057 6.466 6.030 6.343 208,679 +0.03(+0.43%)
Jun 12, 2020 6.295 6.432 6.009 6.316 330,680 +0.33(+5.46%)
Jun 11, 2020 6.193 6.425 5.805 5.989 221,420 -0.54(-8.25%)
Jun 10, 2020 6.636 6.854 6.255 6.527 162,532 -0.11(-1.64%)
Jun 09, 2020 7.133 7.219 6.534 6.636 311,704 -0.66(-9.06%)
Jun 08, 2020 6.902 7.597 6.902 7.297 312,628 +0.58(+8.62%)
Jun 05, 2020 6.568 7.215 6.568 6.718 385,573 +0.27(+4.12%)
Jun 04, 2020 6.282 6.561 6.234 6.452 278,231 +0.20(+3.27%)
Jun 03, 2020 6.037 6.323 6.037 6.248 216,589 +0.32(+5.40%)
Jun 02, 2020 5.928 6.057 5.907 5.928 480,354 +0.07(+1.28%)
Jun 01, 2020 5.566 5.928 5.485 5.853 228,890 +0.27(+4.76%)
May 29, 2020 5.594 5.682 5.417 5.587 151,323 +0.00(+0.00%)
May 28, 2020 5.791 5.818 5.536 5.587 187,840 -0.15(-2.61%)
May 27, 2020 5.771 5.784 5.573 5.737 170,298 +0.18(+3.19%)
May 26, 2020 5.675 5.784 5.532 5.560 188,873 +0.02(+0.37%)
May 22, 2020 5.600 5.600 5.328 5.539 143,250 +0.01(+0.25%)
May 21, 2020 5.464 5.635 5.410 5.526 255,027 +0.01(+0.12%)
May 20, 2020 5.355 5.539 5.308 5.519 250,774 +0.27(+5.06%)
May 19, 2020 5.239 5.423 5.069 5.253 196,899 +0.01(+0.26%)
May 18, 2020 5.171 5.301 5.140 5.239 408,050 +0.25(+5.05%)
May 15, 2020 5.008 5.076 4.892 4.987 174,953 -0.01(-0.27%)
May 14, 2020 4.803 5.042 4.544 5.001 376,743 +0.14(+2.95%)
May 13, 2020 5.124 5.164 4.592 4.858 236,023 -0.33(-6.29%)
May 12, 2020 5.191 5.384 5.151 5.184 261,638 -0.01(-0.13%)
May 11, 2020 5.450 5.477 5.157 5.191 451,140 -0.29(-5.34%)
May 08, 2020 5.623 5.816 5.483 5.483 270,341 -0.14(-2.49%)
May 07, 2020 5.404 5.683 5.317 5.623 223,439 +0.29(+5.36%)
May 06, 2020 5.290 5.417 5.041 5.337 436,690 -0.32(-5.65%)
May 05, 2020 5.823 5.896 5.590 5.656 221,600 +0.01(+0.24%)
May 04, 2020 5.623 5.690 5.430 5.643 214,108 +0.07(+1.31%)
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.