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

Great Ajax Corp (NY: AJX )

3.590 -0.070 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 7.387 7.387 7.387 130,471 +0.04(+0.58%)
Dec 30, 2020 7.211 7.373 7.211 7.345 130,471 +0.09(+1.27%)
Dec 29, 2020 7.239 7.338 7.098 7.253 151,405 +0.01(+0.10%)
Dec 28, 2020 7.281 7.522 7.239 7.246 94,575 -0.07(-0.97%)
Dec 24, 2020 7.394 7.394 7.225 7.317 16,424 -0.04(-0.48%)
Dec 23, 2020 7.267 7.465 7.204 7.352 71,140 +0.07(+0.97%)
Dec 22, 2020 7.303 7.345 7.168 7.281 121,025 +0.04(+0.49%)
Dec 21, 2020 7.126 7.260 7.065 7.246 132,899 +0.08(+1.08%)
Dec 18, 2020 7.514 7.563 7.168 7.168 264,071 -0.32(-4.34%)
Dec 17, 2020 7.387 7.548 7.317 7.493 143,679 +0.14(+1.92%)
Dec 16, 2020 7.465 7.504 7.310 7.352 124,394 -0.12(-1.61%)
Dec 15, 2020 7.352 7.500 7.331 7.472 67,643 +0.15(+2.03%)
Dec 14, 2020 7.416 7.522 7.288 7.324 93,169 -0.06(-0.86%)
Dec 11, 2020 7.409 7.522 7.331 7.387 81,841 -0.06(-0.85%)
Dec 10, 2020 7.564 7.564 7.331 7.451 77,686 -0.11(-1.49%)
Dec 09, 2020 7.557 7.592 7.423 7.564 99,020 +0.09(+1.23%)
Dec 08, 2020 7.366 7.529 7.331 7.472 71,067 +0.09(+1.24%)
Dec 07, 2020 7.472 7.472 7.246 7.380 62,694 -0.07(-0.95%)
Dec 04, 2020 7.197 7.465 7.180 7.451 80,849 +0.32(+4.46%)
Dec 03, 2020 7.126 7.310 7.084 7.133 54,083 +0.04(+0.50%)
Dec 02, 2020 7.020 7.105 6.978 7.098 39,481 +0.08(+1.11%)
Dec 01, 2020 7.070 7.190 6.964 7.020 124,324 +0.01(+0.20%)
Nov 30, 2020 7.260 7.260 6.928 7.006 129,189 -0.24(-3.31%)
Nov 27, 2020 7.211 7.246 7.098 7.246 59,186 +0.05(+0.69%)
Nov 25, 2020 7.197 7.352 7.126 7.197 92,318 -0.07(-0.97%)
Nov 24, 2020 6.900 7.274 6.900 7.267 137,426 +0.35(+5.11%)
Nov 23, 2020 6.964 7.140 6.893 6.914 123,826 -0.01(-0.10%)
Nov 20, 2020 6.844 6.921 6.808 6.921 91,611 +0.01(+0.20%)
Nov 19, 2020 6.879 6.935 6.784 6.907 106,927 +0.03(+0.41%)
Nov 18, 2020 6.978 7.112 6.872 6.879 107,044 -0.08(-1.12%)
Nov 17, 2020 6.865 7.055 6.801 6.957 80,643 +0.01(+0.10%)
Nov 16, 2020 6.872 7.006 6.817 6.949 102,803 +0.18(+2.61%)
Nov 13, 2020 6.540 6.801 6.505 6.773 86,230 +0.32(+5.04%)
Nov 12, 2020 6.448 6.552 6.289 6.448 180,311 -0.10(-1.48%)
Nov 11, 2020 6.580 6.580 6.358 6.545 224,988 -0.03(-0.53%)
Nov 10, 2020 6.219 6.614 6.136 6.580 213,535 +0.42(+6.75%)
Nov 09, 2020 5.963 6.282 5.810 6.164 283,857 +0.46(+8.15%)
Nov 06, 2020 5.567 5.727 5.531 5.699 313,988 +0.17(+3.14%)
Nov 05, 2020 5.470 5.578 5.470 5.526 177,597 +0.04(+0.76%)
Nov 04, 2020 5.498 5.595 5.359 5.484 89,689 -0.08(-1.49%)
Nov 03, 2020 5.519 5.633 5.482 5.567 96,743 +0.12(+2.16%)
Nov 02, 2020 5.380 5.498 5.360 5.450 119,641 +0.12(+2.34%)
Oct 30, 2020 5.325 5.387 5.249 5.325 132,547 -0.01(-0.13%)
Oct 29, 2020 5.380 5.463 5.269 5.332 117,455 -0.08(-1.54%)
Oct 28, 2020 5.401 5.463 5.304 5.415 185,016 -0.08(-1.39%)
Oct 27, 2020 5.526 5.595 5.457 5.491 144,202 -0.04(-0.75%)
Oct 26, 2020 5.623 5.623 5.401 5.533 143,991 -0.12(-2.21%)
Oct 23, 2020 5.547 5.727 5.540 5.658 157,066 +0.12(+2.26%)
Oct 22, 2020 5.616 5.658 5.498 5.533 166,503 -0.05(-0.87%)
Oct 21, 2020 5.651 5.658 5.561 5.581 88,329 -0.08(-1.35%)
Oct 20, 2020 5.671 5.721 5.630 5.658 71,359 +0.05(+0.87%)
Oct 19, 2020 5.741 5.755 5.588 5.609 92,987 -0.13(-2.29%)
Oct 16, 2020 5.810 5.852 5.719 5.741 70,528 -0.08(-1.31%)
Oct 15, 2020 5.748 5.893 5.692 5.817 139,409 +0.06(+1.08%)
Oct 14, 2020 5.900 5.928 5.720 5.755 193,154 -0.16(-2.70%)
Oct 13, 2020 5.831 5.956 5.803 5.914 130,861 +0.01(+0.24%)
Oct 12, 2020 5.970 5.997 5.859 5.900 140,598 -0.08(-1.39%)
Oct 09, 2020 6.101 6.101 5.970 5.984 173,075 -0.04(-0.69%)
Oct 08, 2020 5.928 6.071 5.899 6.025 133,669 +0.10(+1.64%)
Oct 07, 2020 5.880 6.025 5.803 5.928 298,268 +0.09(+1.54%)
Oct 06, 2020 5.852 6.088 5.824 5.838 162,003 +0.01(+0.24%)
Oct 05, 2020 5.984 6.129 5.741 5.824 403,314 -0.22(-3.67%)
Oct 02, 2020 5.831 6.136 5.802 6.046 179,277 +0.02(+0.35%)
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.