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 +0.010 (+0.28%)
Official Closing 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 29, 2022 8.822 8.822 8.559 8.774 156,736 +0.02(+0.18%)
Jul 28, 2022 8.678 8.798 8.647 8.758 95,272 +0.05(+0.55%)
Jul 27, 2022 8.448 8.718 8.448 8.710 89,361 +0.28(+3.30%)
Jul 26, 2022 8.352 8.432 8.249 8.432 80,779 +0.10(+1.15%)
Jul 25, 2022 8.257 8.360 8.161 8.336 96,451 +0.08(+0.96%)
Jul 22, 2022 8.288 8.328 8.137 8.257 74,631 +0.01(+0.10%)
Jul 21, 2022 8.193 8.272 8.105 8.249 66,661 +0.10(+1.17%)
Jul 20, 2022 7.970 8.169 7.954 8.153 68,688 +0.18(+2.20%)
Jul 19, 2022 7.795 8.097 7.795 7.978 98,716 +0.18(+2.35%)
Jul 18, 2022 7.946 7.946 7.707 7.795 101,686 -0.08(-1.01%)
Jul 15, 2022 7.747 7.938 7.638 7.874 101,760 +0.21(+2.81%)
Jul 14, 2022 7.819 7.819 7.572 7.659 129,774 -0.19(-2.43%)
Jul 13, 2022 7.691 7.874 7.691 7.850 76,338 +0.08(+1.02%)
Jul 12, 2022 7.620 7.882 7.620 7.771 74,333 +0.08(+1.04%)
Jul 11, 2022 7.731 7.795 7.643 7.691 79,663 -0.06(-0.82%)
Jul 08, 2022 7.819 7.866 7.691 7.755 71,531 -0.06(-0.81%)
Jul 07, 2022 7.651 7.906 7.651 7.819 111,213 +0.20(+2.61%)
Jul 06, 2022 7.755 7.755 7.524 7.620 137,652 -0.12(-1.54%)
Jul 05, 2022 7.628 7.858 7.444 7.739 264,371 +0.00(+0.00%)
Jul 01, 2022 7.620 7.819 7.572 7.739 170,121 +0.10(+1.36%)
Jun 30, 2022 7.532 7.683 7.484 7.635 162,622 +0.02(+0.21%)
Jun 29, 2022 7.930 7.930 7.608 7.620 228,657 -0.27(-3.43%)
Jun 28, 2022 7.827 7.970 7.755 7.890 190,170 +0.18(+2.27%)
Jun 27, 2022 8.105 8.121 7.707 7.715 368,897 -0.35(-4.34%)
Jun 24, 2022 7.723 8.249 7.723 8.065 3,532,918 +0.41(+5.30%)
Jun 23, 2022 7.556 7.683 7.500 7.659 270,947 +0.06(+0.84%)
Jun 22, 2022 7.516 7.651 7.373 7.596 280,150 +0.08(+1.06%)
Jun 21, 2022 7.564 7.691 7.413 7.516 245,707 +0.17(+2.28%)
Jun 17, 2022 7.229 7.428 7.182 7.349 380,884 +0.13(+1.76%)
Jun 16, 2022 7.620 7.620 7.110 7.221 346,213 -0.47(-6.11%)
Jun 15, 2022 7.970 8.010 7.604 7.691 300,678 -0.17(-2.13%)
Jun 14, 2022 7.986 7.986 7.755 7.858 313,998 -0.12(-1.50%)
Jun 13, 2022 8.400 8.400 7.954 7.978 310,568 -0.52(-6.09%)
Jun 10, 2022 8.678 8.678 8.400 8.495 195,848 -0.23(-2.65%)
Jun 09, 2022 8.678 8.925 8.607 8.726 254,249 +0.02(+0.27%)
Jun 08, 2022 9.021 9.021 8.694 8.702 349,513 -0.17(-1.89%)
Jun 07, 2022 8.591 9.005 8.523 8.870 562,290 +0.40(+4.70%)
Jun 06, 2022 8.257 8.542 8.241 8.471 344,274 +0.19(+2.31%)
Jun 03, 2022 8.328 8.352 8.145 8.280 145,051 -0.13(-1.52%)
Jun 02, 2022 8.408 8.416 8.241 8.408 99,564 +0.02(+0.19%)
Jun 01, 2022 8.432 8.471 8.264 8.392 164,323 -0.01(-0.09%)
May 31, 2022 8.320 8.511 8.272 8.400 128,194 +0.02(+0.19%)
May 27, 2022 8.376 8.506 8.304 8.384 90,411 +0.05(+0.57%)
May 26, 2022 8.201 8.432 8.149 8.336 96,604 +0.18(+2.25%)
May 25, 2022 7.962 8.225 7.962 8.153 185,452 +0.12(+1.49%)
May 24, 2022 7.866 8.097 7.763 8.034 174,425 +0.14(+1.71%)
May 23, 2022 7.572 7.978 7.500 7.898 232,269 +0.41(+5.42%)
May 20, 2022 7.460 7.532 7.359 7.492 150,758 +0.07(+0.97%)
May 19, 2022 7.763 7.763 7.413 7.420 244,500 -0.34(-4.41%)
May 18, 2022 7.596 8.089 7.596 7.763 349,899 +0.29(+3.94%)
May 17, 2022 7.142 7.492 7.070 7.468 189,037 +0.37(+5.16%)
May 16, 2022 6.991 7.198 6.938 7.102 144,244 +0.10(+1.36%)
May 13, 2022 6.911 7.086 6.911 7.006 216,975 +0.07(+1.03%)
May 12, 2022 7.136 7.136 6.856 6.935 508,837 -0.19(-2.71%)
May 11, 2022 7.329 7.383 7.113 7.128 294,661 -0.21(-2.85%)
May 10, 2022 7.167 7.391 7.120 7.337 259,571 +0.26(+3.60%)
May 09, 2022 7.290 7.414 7.059 7.082 286,146 -0.19(-2.66%)
May 06, 2022 7.306 7.507 7.190 7.275 251,144 -0.09(-1.16%)
May 05, 2022 7.692 7.708 7.275 7.360 142,703 -0.38(-4.90%)
May 04, 2022 7.538 7.739 7.430 7.739 139,566 +0.24(+3.20%)
May 03, 2022 7.097 7.546 7.097 7.499 138,134 +0.36(+5.09%)
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.