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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2018 7.368 7.368 7.168 7.302 126,413 -0.04(-0.58%)
Dec 28, 2018 7.247 7.386 7.247 7.344 82,350 +0.14(+1.93%)
Dec 27, 2018 7.283 7.302 7.114 7.205 81,490 -0.15(-2.06%)
Dec 26, 2018 7.029 7.405 7.017 7.356 107,843 +0.35(+5.02%)
Dec 24, 2018 7.223 7.223 7.005 7.005 56,275 -0.25(-3.51%)
Dec 21, 2018 7.271 7.489 7.232 7.259 233,354 -0.01(-0.08%)
Dec 20, 2018 7.502 7.502 7.199 7.265 101,883 -0.16(-2.12%)
Dec 19, 2018 7.629 7.635 7.405 7.423 192,287 -0.21(-2.78%)
Dec 18, 2018 7.708 7.792 7.617 7.635 99,154 -0.03(-0.40%)
Dec 17, 2018 7.974 8.019 7.653 7.665 129,092 -0.32(-3.95%)
Dec 14, 2018 8.011 8.065 7.938 7.980 79,710 -0.05(-0.68%)
Dec 13, 2018 8.059 8.095 8.029 8.035 55,605 -0.02(-0.30%)
Dec 12, 2018 8.120 8.120 7.992 8.059 100,801 -0.01(-0.08%)
Dec 11, 2018 8.077 8.095 8.005 8.065 143,676 +0.04(+0.45%)
Dec 10, 2018 8.035 8.053 7.926 8.029 95,579 +0.00(+0.00%)
Dec 07, 2018 7.932 8.053 7.914 8.029 125,258 +0.10(+1.30%)
Dec 06, 2018 7.883 7.950 7.829 7.926 125,362 -0.02(-0.23%)
Dec 04, 2018 7.968 8.023 7.908 7.944 113,706 -0.02(-0.30%)
Dec 03, 2018 7.877 8.017 7.780 7.968 108,451 +0.13(+1.70%)
Nov 30, 2018 7.799 7.883 7.780 7.835 88,951 +0.04(+0.47%)
Nov 29, 2018 7.871 7.920 7.738 7.799 60,927 -0.10(-1.30%)
Nov 28, 2018 7.877 7.932 7.847 7.902 95,417 +0.04(+0.54%)
Nov 27, 2018 7.829 7.889 7.829 7.859 25,441 +0.02(+0.23%)
Nov 26, 2018 7.835 7.895 7.799 7.841 64,525 +0.04(+0.47%)
Nov 23, 2018 7.696 7.829 7.696 7.805 48,849 +0.05(+0.70%)
Nov 21, 2018 7.750 7.750 7.750 0 +0.03(+0.39%)
Nov 20, 2018 7.762 7.817 7.683 7.720 98,211 -0.09(-1.16%)
Nov 19, 2018 7.817 7.914 7.805 7.811 45,784 -0.07(-0.85%)
Nov 16, 2018 7.877 7.895 7.835 7.877 54,790 -0.02(-0.31%)
Nov 15, 2018 8.011 8.011 7.708 7.902 78,974 -0.18(-2.18%)
Nov 14, 2018 8.089 8.172 8.030 8.077 100,660 +0.02(+0.29%)
Nov 13, 2018 8.018 8.107 8.006 8.054 59,930 +0.05(+0.59%)
Nov 12, 2018 8.048 8.119 7.965 8.006 65,589 -0.03(-0.37%)
Nov 09, 2018 8.089 8.101 7.988 8.036 30,080 -0.07(-0.88%)
Nov 08, 2018 8.083 8.142 8.000 8.107 51,732 +0.01(+0.15%)
Nov 07, 2018 7.770 8.255 7.770 8.095 92,082 +0.24(+3.01%)
Nov 06, 2018 7.799 7.858 7.781 7.858 17,987 +0.05(+0.61%)
Nov 05, 2018 7.781 7.888 7.775 7.811 50,530 +0.03(+0.38%)
Nov 02, 2018 7.728 7.811 7.716 7.781 52,387 +0.06(+0.77%)
Nov 01, 2018 7.722 7.752 7.675 7.722 25,779 +0.01(+0.08%)
Oct 31, 2018 7.793 7.793 7.704 7.716 52,249 -0.03(-0.38%)
Oct 30, 2018 7.663 7.746 7.663 7.746 32,955 +0.08(+1.08%)
Oct 29, 2018 7.699 7.775 7.606 7.663 48,583 +0.01(+0.15%)
Oct 26, 2018 7.693 7.693 7.574 7.651 57,626 -0.05(-0.61%)
Oct 25, 2018 7.669 7.740 7.616 7.699 39,503 +0.07(+0.93%)
Oct 24, 2018 7.657 7.746 7.628 7.628 57,758 -0.04(-0.46%)
Oct 23, 2018 7.645 7.710 7.610 7.663 30,866 -0.04(-0.54%)
Oct 22, 2018 7.669 7.752 7.657 7.704 27,691 +0.06(+0.77%)
Oct 19, 2018 7.633 7.716 7.633 7.645 32,277 -0.02(-0.31%)
Oct 18, 2018 7.728 7.775 7.633 7.669 30,623 -0.08(-1.07%)
Oct 17, 2018 7.728 7.787 7.704 7.752 11,937 +0.00(+0.00%)
Oct 16, 2018 7.663 7.764 7.663 7.752 34,040 +0.12(+1.55%)
Oct 15, 2018 7.598 7.710 7.580 7.633 32,199 +0.04(+0.55%)
Oct 12, 2018 7.699 7.699 7.539 7.592 134,687 -0.05(-0.70%)
Oct 11, 2018 7.764 7.817 7.616 7.645 86,150 -0.13(-1.67%)
Oct 10, 2018 7.811 7.929 7.770 7.775 55,456 -0.05(-0.61%)
Oct 09, 2018 7.793 7.858 7.787 7.823 48,739 +0.02(+0.30%)
Oct 08, 2018 7.781 7.864 7.740 7.799 44,653 +0.02(+0.23%)
Oct 05, 2018 7.829 7.852 7.746 7.781 70,639 -0.03(-0.38%)
Oct 04, 2018 7.941 7.941 7.781 7.811 70,495 -0.12(-1.57%)
Oct 03, 2018 7.923 7.981 7.923 7.935 42,674 +0.02(+0.22%)
Oct 02, 2018 7.935 7.935 7.876 7.917 56,901 -0.03(-0.37%)
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.