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 (%)
Sep 30, 2020 5.683 5.981 5.676 5.745 1,294,100 -0.01(-0.24%)
Sep 29, 2020 5.586 5.815 5.489 5.759 1,898,293 -0.10(-1.77%)
Sep 28, 2020 6.563 6.802 5.309 5.863 1,505,170 -0.60(-9.23%)
Sep 25, 2020 6.328 6.529 6.328 6.459 57,282 +0.08(+1.30%)
Sep 24, 2020 6.196 6.522 6.106 6.376 122,451 +0.17(+2.79%)
Sep 23, 2020 6.577 6.633 6.168 6.203 222,790 -0.37(-5.69%)
Sep 22, 2020 6.522 6.612 6.397 6.577 69,504 +0.08(+1.28%)
Sep 21, 2020 6.688 6.688 6.425 6.494 134,542 -0.25(-3.70%)
Sep 18, 2020 6.778 6.868 6.660 6.743 180,648 +0.03(+0.52%)
Sep 17, 2020 6.633 6.734 6.605 6.709 63,834 +0.03(+0.41%)
Sep 16, 2020 6.515 6.778 6.487 6.681 91,376 +0.19(+2.88%)
Sep 15, 2020 6.556 6.598 6.473 6.494 79,203 +0.00(+0.00%)
Sep 14, 2020 6.383 6.577 6.315 6.494 79,449 +0.12(+1.96%)
Sep 11, 2020 6.383 6.383 6.210 6.369 79,502 +0.01(+0.11%)
Sep 10, 2020 6.508 6.522 6.348 6.362 72,917 -0.11(-1.71%)
Sep 09, 2020 6.515 6.515 6.393 6.473 117,330 +0.03(+0.54%)
Sep 08, 2020 6.238 6.487 6.182 6.439 113,946 +0.15(+2.43%)
Sep 04, 2020 6.244 6.314 6.106 6.286 156,840 +0.15(+2.37%)
Sep 03, 2020 6.355 6.404 6.120 6.141 127,436 -0.24(-3.70%)
Sep 02, 2020 6.397 6.439 6.310 6.376 74,831 -0.01(-0.22%)
Sep 01, 2020 6.258 6.452 6.231 6.390 83,480 +0.07(+1.10%)
Aug 31, 2020 6.522 6.532 6.189 6.321 161,463 -0.17(-2.56%)
Aug 28, 2020 6.529 6.529 6.449 6.487 74,308 +0.03(+0.54%)
Aug 27, 2020 6.411 6.598 6.411 6.452 99,394 -0.02(-0.32%)
Aug 26, 2020 6.868 6.868 6.452 6.473 151,634 -0.38(-5.56%)
Aug 25, 2020 6.979 6.979 6.792 6.854 83,588 -0.02(-0.30%)
Aug 24, 2020 6.813 7.035 6.702 6.875 124,308 +0.11(+1.64%)
Aug 21, 2020 6.536 6.813 6.439 6.764 301,994 +0.26(+4.05%)
Aug 20, 2020 6.570 6.577 6.439 6.501 111,559 -0.01(-0.21%)
Aug 19, 2020 6.487 6.624 6.432 6.515 106,992 +0.02(+0.32%)
Aug 18, 2020 6.598 6.667 6.466 6.494 125,898 -0.14(-2.09%)
Aug 17, 2020 6.688 6.695 6.549 6.633 83,861 -0.05(-0.73%)
Aug 14, 2020 6.563 6.792 6.501 6.681 79,935 +0.06(+0.94%)
Aug 13, 2020 6.681 6.778 6.570 6.619 169,083 -0.06(-0.93%)
Aug 12, 2020 6.879 6.913 6.572 6.681 133,413 -0.08(-1.21%)
Aug 11, 2020 6.742 6.954 6.667 6.763 163,092 +0.08(+1.22%)
Aug 10, 2020 6.524 6.756 6.524 6.681 130,093 +0.22(+3.48%)
Aug 07, 2020 6.347 6.460 6.225 6.456 90,448 +0.05(+0.85%)
Aug 06, 2020 6.395 6.497 6.361 6.402 120,978 -0.08(-1.26%)
Aug 05, 2020 6.293 6.504 6.129 6.484 258,846 +0.46(+7.69%)
Aug 04, 2020 5.952 6.027 5.864 6.020 111,670 +0.08(+1.38%)
Aug 03, 2020 5.857 5.980 5.762 5.939 163,323 +0.07(+1.16%)
Jul 31, 2020 5.830 5.877 5.704 5.871 147,419 +0.04(+0.70%)
Jul 30, 2020 5.803 5.905 5.714 5.830 75,731 -0.05(-0.93%)
Jul 29, 2020 5.809 5.898 5.762 5.884 84,681 +0.10(+1.77%)
Jul 28, 2020 5.803 5.925 5.762 5.782 182,158 -0.06(-1.05%)
Jul 27, 2020 5.905 5.959 5.796 5.843 101,223 -0.07(-1.15%)
Jul 24, 2020 6.041 6.095 5.850 5.912 179,869 -0.14(-2.36%)
Jul 23, 2020 6.184 6.293 6.034 6.055 102,578 -0.14(-2.31%)
Jul 22, 2020 6.157 6.293 6.089 6.198 146,018 +0.06(+1.00%)
Jul 21, 2020 5.918 6.136 5.912 6.136 175,969 +0.23(+3.92%)
Jul 20, 2020 6.061 6.061 5.857 5.905 126,990 -0.01(-0.12%)
Jul 17, 2020 5.939 5.993 5.877 5.912 141,840 -0.03(-0.57%)
Jul 16, 2020 5.898 6.068 5.857 5.946 119,599 +0.02(+0.34%)
Jul 15, 2020 5.666 6.020 5.646 5.925 249,650 +0.36(+6.49%)
Jul 14, 2020 5.448 5.680 5.421 5.564 153,950 +0.12(+2.13%)
Jul 13, 2020 5.469 5.544 5.421 5.448 258,869 -0.10(-1.72%)
Jul 10, 2020 5.455 5.591 5.408 5.544 227,296 +0.05(+0.99%)
Jul 09, 2020 5.891 5.891 5.462 5.489 214,059 -0.42(-7.14%)
Jul 08, 2020 5.748 5.925 5.653 5.912 180,600 +0.13(+2.24%)
Jul 07, 2020 5.973 5.973 5.748 5.782 149,735 -0.30(-4.93%)
Jul 06, 2020 6.034 6.143 5.912 6.082 227,187 +0.16(+2.76%)
Jul 02, 2020 6.232 6.238 5.891 5.918 186,183 -0.18(-2.91%)
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.