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

Great Ajax Corp (NY: AJX )

3.490 +0.050 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 7.095 7.195 7.008 7.054 74,185 -0.08(-1.16%)
Oct 28, 2022 7.021 7.137 6.962 7.137 41,869 +0.15(+2.14%)
Oct 27, 2022 6.888 7.095 6.888 6.987 52,110 +0.18(+2.69%)
Oct 26, 2022 6.697 6.879 6.697 6.805 53,606 +0.17(+2.50%)
Oct 25, 2022 6.373 6.717 6.290 6.638 63,798 +0.32(+4.99%)
Oct 24, 2022 6.331 6.456 6.273 6.323 41,162 +0.07(+1.20%)
Oct 21, 2022 6.273 6.323 6.215 6.248 31,833 +0.01(+0.13%)
Oct 20, 2022 6.314 6.414 6.194 6.240 45,189 -0.06(-0.92%)
Oct 19, 2022 6.381 6.406 6.198 6.298 60,173 -0.24(-3.68%)
Oct 18, 2022 6.655 6.713 6.431 6.539 57,110 +0.12(+1.81%)
Oct 17, 2022 6.489 6.622 6.389 6.422 51,103 -0.05(-0.77%)
Oct 14, 2022 6.514 6.605 6.431 6.472 79,429 -0.02(-0.26%)
Oct 13, 2022 6.223 6.560 6.115 6.489 75,952 +0.12(+1.83%)
Oct 12, 2022 6.506 6.506 6.248 6.373 49,531 -0.07(-1.16%)
Oct 11, 2022 6.182 6.505 6.090 6.447 101,789 +0.27(+4.44%)
Oct 10, 2022 6.256 6.389 6.165 6.173 69,767 -0.16(-2.49%)
Oct 07, 2022 6.514 6.514 6.240 6.331 98,955 -0.20(-3.05%)
Oct 06, 2022 6.630 6.697 6.437 6.530 49,640 -0.12(-1.75%)
Oct 05, 2022 6.755 6.771 6.472 6.647 53,194 -0.24(-3.50%)
Oct 04, 2022 6.464 6.913 6.464 6.888 144,873 +0.52(+8.22%)
Oct 03, 2022 6.298 6.464 6.090 6.364 95,177 +0.12(+2.00%)
Sep 30, 2022 6.290 6.431 6.198 6.240 157,028 -0.03(-0.53%)
Sep 29, 2022 6.655 6.655 6.231 6.273 113,115 -0.46(-6.79%)
Sep 28, 2022 6.472 6.747 6.472 6.730 101,012 +0.28(+4.38%)
Sep 27, 2022 6.530 6.589 6.405 6.447 85,168 -0.05(-0.77%)
Sep 26, 2022 7.062 7.136 6.489 6.497 194,910 -0.57(-8.11%)
Sep 23, 2022 7.237 7.268 7.062 7.071 120,889 -0.36(-4.81%)
Sep 22, 2022 7.602 7.602 7.419 7.428 73,865 -0.20(-2.61%)
Sep 21, 2022 7.677 7.727 7.586 7.627 67,605 -0.02(-0.22%)
Sep 20, 2022 7.652 7.810 7.586 7.644 84,442 -0.06(-0.76%)
Sep 19, 2022 7.627 7.719 7.627 7.702 66,748 +0.03(+0.43%)
Sep 16, 2022 7.453 7.677 7.419 7.669 86,729 +0.19(+2.56%)
Sep 15, 2022 7.544 7.652 7.469 7.478 65,932 -0.12(-1.53%)
Sep 14, 2022 7.411 7.602 7.395 7.594 103,034 +0.18(+2.47%)
Sep 13, 2022 7.478 7.636 7.361 7.411 61,751 -0.18(-2.41%)
Sep 12, 2022 7.561 7.727 7.552 7.594 71,584 +0.04(+0.55%)
Sep 09, 2022 7.444 7.602 7.419 7.552 63,827 +0.16(+2.13%)
Sep 08, 2022 7.287 7.438 7.287 7.395 67,409 +0.02(+0.23%)
Sep 07, 2022 7.228 7.411 7.228 7.378 92,291 +0.08(+1.14%)
Sep 06, 2022 7.469 7.465 7.228 7.295 92,068 -0.13(-1.79%)
Sep 02, 2022 7.478 7.561 7.378 7.428 92,433 +0.00(+0.00%)
Sep 01, 2022 7.478 7.685 7.361 7.428 141,534 -0.09(-1.22%)
Aug 31, 2022 7.586 7.669 7.519 7.519 74,828 -0.02(-0.22%)
Aug 30, 2022 7.843 7.843 7.511 7.536 63,065 -0.30(-3.82%)
Aug 29, 2022 7.744 7.893 7.604 7.835 137,991 -0.02(-0.21%)
Aug 26, 2022 7.935 7.955 7.852 7.852 41,187 -0.09(-1.15%)
Aug 25, 2022 7.893 7.984 7.889 7.943 32,076 +0.10(+1.27%)
Aug 24, 2022 7.960 7.960 7.843 7.843 42,672 -0.07(-0.94%)
Aug 23, 2022 7.910 7.968 7.852 7.918 51,139 +0.01(+0.10%)
Aug 22, 2022 8.101 8.109 7.885 7.910 99,586 -0.27(-3.35%)
Aug 19, 2022 8.151 8.267 8.084 8.184 122,756 +0.00(+0.00%)
Aug 18, 2022 8.109 8.225 8.109 8.184 43,704 +0.07(+0.82%)
Aug 17, 2022 8.225 8.238 8.117 8.117 87,786 -0.17(-2.10%)
Aug 16, 2022 8.383 8.429 8.284 8.292 156,658 -0.17(-1.96%)
Aug 15, 2022 8.400 8.458 8.350 8.458 60,164 +0.02(+0.20%)
Aug 12, 2022 8.574 8.582 8.389 8.441 132,553 -0.14(-1.65%)
Aug 11, 2022 8.437 8.583 8.396 8.583 130,826 +0.19(+2.32%)
Aug 10, 2022 8.405 8.502 8.340 8.388 139,036 +0.06(+0.68%)
Aug 09, 2022 8.469 8.469 8.154 8.332 156,318 -0.14(-1.63%)
Aug 08, 2022 8.259 8.469 8.259 8.469 117,380 +0.27(+3.26%)
Aug 05, 2022 8.243 8.315 8.089 8.202 194,201 -0.55(-6.29%)
Aug 04, 2022 8.850 8.850 8.656 8.753 89,806 -0.04(-0.46%)
Aug 03, 2022 8.874 9.028 8.753 8.793 53,682 +0.02(+0.18%)
Aug 02, 2022 9.028 9.077 8.747 8.777 173,479 -0.22(-2.43%)
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.