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

Great Ajax Corp (NY: AJX )

3.410 -0.110 (-3.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2018 6.992 7.003 6.860 6.860 73,060 -0.12(-1.74%)
Feb 27, 2018 7.071 7.093 6.934 6.982 64,014 -0.10(-1.34%)
Feb 26, 2018 7.008 7.082 6.952 7.077 60,023 +0.08(+1.13%)
Feb 23, 2018 6.918 7.029 6.892 6.997 59,257 +0.12(+1.69%)
Feb 22, 2018 6.929 6.971 6.849 6.881 39,234 -0.01(-0.15%)
Feb 21, 2018 6.871 6.987 6.871 6.892 40,568 +0.04(+0.62%)
Feb 20, 2018 6.945 7.013 6.844 6.849 45,446 -0.13(-1.82%)
Feb 16, 2018 6.976 6.976 6.976 0 +0.01(+0.15%)
Feb 15, 2018 6.902 7.003 6.902 6.966 34,631 +0.08(+1.15%)
Feb 14, 2018 6.844 6.918 6.834 6.886 55,130 +0.02(+0.23%)
Feb 13, 2018 6.860 6.918 6.812 6.871 68,260 -0.02(-0.23%)
Feb 12, 2018 6.760 6.907 6.643 6.886 100,045 +0.13(+1.96%)
Feb 09, 2018 6.818 6.818 6.736 6.754 124,768 -0.04(-0.62%)
Feb 08, 2018 6.765 6.828 6.731 6.797 144,771 +0.05(+0.78%)
Feb 07, 2018 6.791 6.807 6.744 6.744 119,375 -0.05(-0.70%)
Feb 06, 2018 6.707 6.906 6.485 6.791 201,016 -0.09(-1.31%)
Feb 05, 2018 6.913 7.003 6.865 6.881 163,299 -0.08(-1.21%)
Feb 02, 2018 7.029 7.029 6.939 6.966 78,982 -0.09(-1.27%)
Feb 01, 2018 7.040 7.100 7.029 7.056 44,712 -0.01(-0.07%)
Jan 31, 2018 7.151 7.177 7.035 7.061 77,177 -0.11(-1.47%)
Jan 30, 2018 7.061 7.235 7.040 7.167 60,063 -0.01(-0.15%)
Jan 29, 2018 7.230 7.272 7.087 7.177 73,215 -0.06(-0.80%)
Jan 26, 2018 7.309 7.309 7.219 7.235 57,533 -0.05(-0.65%)
Jan 25, 2018 7.278 7.293 7.241 7.283 55,181 +0.01(+0.07%)
Jan 24, 2018 7.320 7.320 7.266 7.278 36,890 -0.03(-0.36%)
Jan 23, 2018 7.272 7.320 7.272 7.304 34,915 +0.02(+0.29%)
Jan 22, 2018 7.293 7.320 7.241 7.283 68,144 -0.02(-0.22%)
Jan 19, 2018 7.272 7.304 7.264 7.299 51,556 -0.01(-0.07%)
Jan 18, 2018 7.346 7.346 7.241 7.304 50,220 -0.02(-0.22%)
Jan 17, 2018 7.309 7.362 7.309 7.320 53,705 +0.05(+0.65%)
Jan 16, 2018 7.299 7.389 7.267 7.272 63,251 -0.02(-0.22%)
Jan 12, 2018 7.288 7.288 7.288 0 -0.04(-0.51%)
Jan 11, 2018 7.288 7.358 7.288 7.325 52,833 +0.03(+0.43%)
Jan 10, 2018 7.293 63,709 +0.03(+0.36%)
Jan 09, 2018 7.320 7.320 7.267 7.267 72,890 -0.05(-0.72%)
Jan 08, 2018 7.325 7.357 7.293 7.320 59,317 -0.01(-0.14%)
Jan 05, 2018 7.362 7.367 7.315 7.330 58,547 -0.01(-0.07%)
Jan 04, 2018 7.373 7.468 7.325 7.336 26,985 -0.01(-0.14%)
Jan 03, 2018 7.346 7.378 7.305 7.346 51,246 +0.00(+0.00%)
Jan 02, 2018 7.320 7.389 7.320 7.346 67,230 +0.04(+0.58%)
Dec 29, 2017 7.304 7.304 7.304 0 -0.12(-1.57%)
Dec 28, 2017 7.357 7.420 7.357 7.420 59,066 +0.06(+0.79%)
Dec 27, 2017 7.346 7.389 7.299 7.362 29,159 +0.03(+0.43%)
Dec 26, 2017 7.346 7.389 7.262 7.330 51,441 -0.02(-0.22%)
Dec 22, 2017 7.341 7.386 7.341 7.346 101,901 -0.01(-0.07%)
Dec 21, 2017 7.352 7.389 7.330 7.352 112,005 +0.03(+0.43%)
Dec 20, 2017 7.362 7.425 7.182 7.320 115,432 -0.06(-0.79%)
Dec 19, 2017 7.505 7.531 7.354 7.378 189,510 -0.13(-1.69%)
Dec 18, 2017 7.547 7.568 7.500 7.505 64,052 +0.00(+0.00%)
Dec 15, 2017 7.473 7.563 7.466 7.505 175,302 +0.04(+0.50%)
Dec 14, 2017 7.515 7.547 7.436 7.468 167,323 -0.05(-0.63%)
Dec 13, 2017 7.537 7.558 7.510 7.515 132,255 -0.03(-0.35%)
Dec 12, 2017 7.531 7.605 7.531 7.542 61,783 -0.01(-0.07%)
Dec 11, 2017 7.552 7.626 7.526 7.547 111,302 -0.05(-0.63%)
Dec 08, 2017 7.600 7.650 7.568 7.595 153,291 +0.00(+0.00%)
Dec 07, 2017 7.611 7.626 7.568 51,458 +0.00(+0.00%)
Dec 06, 2017 7.642 7.663 7.605 7.605 43,976 -0.01(-0.14%)
Dec 05, 2017 7.595 7.658 7.574 7.616 336,481 +0.02(+0.28%)
Dec 04, 2017 7.584 7.626 7.558 7.595 104,592 -0.01(-0.07%)
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.