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 (%)
Mar 31, 2022 8.693 9.111 8.686 9.072 371,619 +0.40(+4.64%)
Mar 30, 2022 8.771 8.771 8.624 8.670 138,979 -0.18(-2.01%)
Mar 29, 2022 8.600 8.887 8.554 8.848 133,704 +0.31(+3.62%)
Mar 28, 2022 8.438 8.562 8.423 8.539 135,747 +0.07(+0.82%)
Mar 25, 2022 8.446 8.477 8.392 8.469 90,282 +0.03(+0.37%)
Mar 24, 2022 8.562 8.562 8.407 8.438 70,010 -0.02(-0.18%)
Mar 23, 2022 8.477 8.477 8.338 8.454 221,141 -0.01(-0.09%)
Mar 22, 2022 8.515 8.593 8.446 8.461 99,194 -0.07(-0.82%)
Mar 21, 2022 8.570 8.577 8.441 8.531 127,070 -0.05(-0.63%)
Mar 18, 2022 8.647 8.647 8.484 8.585 187,297 -0.05(-0.54%)
Mar 17, 2022 8.554 8.655 8.531 8.631 111,257 -0.05(-0.53%)
Mar 16, 2022 8.617 8.754 8.580 8.678 163,152 +0.17(+2.04%)
Mar 15, 2022 8.496 8.534 8.428 8.504 99,890 +0.11(+1.26%)
Mar 14, 2022 8.655 8.655 8.338 8.398 146,637 -0.17(-2.03%)
Mar 11, 2022 8.723 8.738 8.549 8.572 122,336 -0.05(-0.61%)
Mar 10, 2022 8.685 8.557 8.625 89,131 -0.16(-1.81%)
Mar 09, 2022 8.504 8.799 8.474 8.784 176,201 +0.40(+4.78%)
Mar 08, 2022 8.436 8.504 8.353 8.383 184,665 +0.05(+0.64%)
Mar 07, 2022 8.496 8.557 8.330 8.330 149,790 -0.14(-1.69%)
Mar 04, 2022 8.821 8.821 8.428 8.474 122,320 -0.34(-3.86%)
Mar 03, 2022 8.897 8.897 8.670 8.814 138,046 +0.02(+0.26%)
Mar 02, 2022 8.716 8.873 8.693 8.791 55,779 +0.14(+1.66%)
Mar 01, 2022 8.610 8.685 8.481 8.648 124,630 +0.04(+0.44%)
Feb 28, 2022 8.776 8.799 8.564 8.610 103,666 -0.20(-2.23%)
Feb 25, 2022 8.784 8.837 8.735 8.806 71,667 +0.10(+1.13%)
Feb 24, 2022 8.330 8.761 8.300 8.708 139,181 +0.01(+0.09%)
Feb 23, 2022 9.109 9.109 8.670 8.700 157,654 -0.36(-4.00%)
Feb 22, 2022 9.283 9.283 8.988 9.063 126,129 -0.23(-2.44%)
Feb 18, 2022 9.290 0 +0.01(+0.08%)
Feb 17, 2022 9.335 9.373 9.260 9.283 118,133 -0.12(-1.29%)
Feb 16, 2022 9.335 9.403 9.335 9.403 30,999 +0.05(+0.48%)
Feb 15, 2022 9.396 9.441 9.313 9.358 48,835 +0.04(+0.41%)
Feb 14, 2022 9.366 9.426 9.192 9.320 66,489 +0.02(+0.16%)
Feb 11, 2022 9.328 9.517 9.260 9.305 60,299 -0.03(-0.32%)
Feb 10, 2022 9.320 9.517 9.313 9.335 95,432 -0.04(-0.40%)
Feb 09, 2022 9.509 9.570 9.358 9.373 77,116 -0.13(-1.35%)
Feb 08, 2022 9.441 9.517 9.403 9.502 70,031 +0.03(+0.32%)
Feb 07, 2022 9.456 9.524 9.382 9.472 83,019 -0.02(-0.24%)
Feb 04, 2022 9.570 9.570 9.343 9.494 122,258 -0.12(-1.26%)
Feb 03, 2022 9.502 9.615 75,830 +0.00(+0.00%)
Feb 02, 2022 9.683 9.683 9.494 9.615 67,198 -0.12(-1.24%)
Feb 01, 2022 9.781 9.842 9.660 9.736 68,456 -0.12(-1.23%)
Jan 31, 2022 9.660 9.865 9.857 87,680 +0.14(+1.40%)
Jan 28, 2022 9.623 9.729 9.487 9.721 93,068 +0.11(+1.10%)
Jan 27, 2022 9.744 9.795 9.592 9.615 67,495 -0.06(-0.62%)
Jan 26, 2022 9.774 9.933 9.660 9.676 123,212 -0.04(-0.39%)
Jan 25, 2022 9.388 9.736 9.252 9.713 94,200 +0.24(+2.55%)
Jan 24, 2022 9.479 9.562 9.230 9.472 124,113 -0.06(-0.63%)
Jan 21, 2022 9.585 9.729 9.495 9.532 120,616 -0.08(-0.86%)
Jan 20, 2022 9.668 9.676 9.487 9.615 125,303 -0.06(-0.62%)
Jan 19, 2022 9.887 9.887 9.668 9.676 57,398 -0.15(-1.54%)
Jan 18, 2022 9.963 9.978 9.736 9.827 87,217 -0.20(-2.03%)
Jan 14, 2022 10.03 0 -0.02(-0.15%)
Jan 13, 2022 9.887 10.12 9.887 10.05 57,250 +0.14(+1.37%)
Jan 12, 2022 10.02 10.02 9.865 9.910 251,569 -0.13(-1.28%)
Jan 11, 2022 10.10 10.12 9.963 10.04 66,119 -0.02(-0.23%)
Jan 10, 2022 10.12 10.19 10.02 10.06 78,538 +0.02(+0.15%)
Jan 07, 2022 9.970 10.10 9.940 10.05 83,403 +0.11(+1.06%)
Jan 06, 2022 10.06 10.20 9.940 9.940 90,904 -0.10(-0.97%)
Jan 05, 2022 10.19 10.19 9.933 10.04 136,365 -0.09(-0.89%)
Jan 04, 2022 10.00 10.24 10.00 10.13 100,968 +0.12(+1.20%)
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.