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

Great Ajax Corp (NY: AJX )

3.660 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
May 01, 2020 5.656 5.750 5.474 5.570 329,849 -0.22(-3.79%)
Apr 30, 2020 5.796 5.903 5.570 5.789 273,878 -0.12(-2.03%)
Apr 29, 2020 5.324 6.002 5.310 5.909 372,836 +0.73(+14.14%)
Apr 28, 2020 5.084 5.310 4.944 5.177 236,779 +0.21(+4.29%)
Apr 27, 2020 4.671 5.084 4.565 4.964 192,624 +0.27(+5.67%)
Apr 24, 2020 4.918 4.998 4.465 4.698 206,324 -0.22(-4.47%)
Apr 23, 2020 4.911 5.084 4.774 4.918 239,736 +0.03(+0.68%)
Apr 22, 2020 5.184 5.184 4.704 4.884 236,881 -0.15(-3.04%)
Apr 21, 2020 4.951 5.131 4.798 5.037 173,012 -0.07(-1.43%)
Apr 20, 2020 4.984 5.164 4.825 5.111 241,338 -0.14(-2.66%)
Apr 17, 2020 4.771 5.277 4.698 5.250 342,021 +0.57(+12.07%)
Apr 16, 2020 5.004 5.051 4.565 4.685 381,002 -0.42(-8.21%)
Apr 15, 2020 5.044 5.184 4.818 5.104 386,650 -0.09(-1.67%)
Apr 14, 2020 5.257 5.284 4.964 5.191 360,348 +0.17(+3.31%)
Apr 13, 2020 5.077 5.077 4.512 5.024 429,966 +0.03(+0.53%)
Apr 09, 2020 4.991 5.596 4.825 4.998 572,539 +0.31(+6.52%)
Apr 08, 2020 4.199 4.738 4.126 4.691 562,934 +0.50(+11.90%)
Apr 07, 2020 3.653 4.232 3.653 4.192 755,166 +0.56(+15.38%)
Apr 06, 2020 3.361 3.959 3.327 3.633 461,437 +0.65(+21.60%)
Apr 03, 2020 2.928 2.988 2.635 2.988 390,409 +0.04(+1.35%)
Apr 02, 2020 3.454 3.547 2.881 2.948 347,265 -0.59(-16.73%)
Apr 01, 2020 3.973 3.973 3.374 3.540 293,842 -0.69(-16.35%)
Mar 31, 2020 3.939 4.236 3.826 4.232 481,310 +0.23(+5.65%)
Mar 30, 2020 4.498 4.632 3.939 4.006 329,139 -0.60(-13.01%)
Mar 27, 2020 4.864 4.944 4.399 4.605 543,537 -0.39(-7.73%)
Mar 26, 2020 3.893 5.064 3.893 4.991 740,094 +1.15(+29.98%)
Mar 25, 2020 3.427 3.993 3.254 3.840 485,558 +0.50(+14.94%)
Mar 24, 2020 4.006 4.299 3.081 3.341 570,811 -0.63(-15.77%)
Mar 23, 2020 3.826 4.884 3.627 3.966 686,753 -0.10(-2.45%)
Mar 20, 2020 3.986 4.472 3.886 4.066 819,588 +0.27(+7.01%)
Mar 19, 2020 2.815 3.800 2.802 3.800 975,224 +1.06(+38.93%)
Mar 18, 2020 5.809 5.849 2.735 2.735 783,024 -3.35(-55.03%)
Mar 17, 2020 6.328 6.435 5.711 6.082 512,514 -0.25(-3.89%)
Mar 16, 2020 6.834 6.834 6.322 6.328 391,208 -1.05(-14.25%)
Mar 13, 2020 7.886 7.959 6.947 7.380 586,365 -0.25(-3.23%)
Mar 12, 2020 8.139 8.212 7.273 7.626 537,600 -0.85(-9.98%)
Mar 11, 2020 8.451 8.531 8.305 8.471 275,149 -0.11(-1.24%)
Mar 10, 2020 8.564 8.658 8.325 8.578 390,956 +0.09(+1.02%)
Mar 09, 2020 7.819 8.817 7.546 8.491 474,838 -0.76(-8.20%)
Mar 06, 2020 9.243 9.350 9.097 9.250 526,706 -0.17(-1.77%)
Mar 05, 2020 9.463 9.463 9.250 9.416 251,992 -0.07(-0.70%)
Mar 04, 2020 9.390 9.509 8.984 9.483 504,012 -0.15(-1.52%)
Mar 03, 2020 9.729 9.835 9.529 9.629 151,727 -0.05(-0.48%)
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.