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

Great Ajax Corp (NY: AJX )

3.540 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, May 14, 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 28, 2024 3.609 3.776 3.589 3.737 118,283 +0.18(+4.97%)
Mar 27, 2024 3.560 3.619 3.501 3.560 138,517 +0.00(+0.00%)
Mar 26, 2024 3.717 3.717 3.530 3.560 81,763 -0.13(-3.47%)
Mar 25, 2024 3.688 3.727 3.658 3.688 67,167 +0.04(+1.08%)
Mar 22, 2024 3.658 3.697 3.628 3.648 51,772 -0.03(-0.80%)
Mar 21, 2024 3.491 3.727 3.491 3.678 130,425 +0.14(+3.89%)
Mar 20, 2024 3.412 3.599 3.373 3.540 83,596 +0.14(+4.05%)
Mar 19, 2024 3.304 3.481 3.289 3.402 180,137 +0.09(+2.67%)
Mar 18, 2024 3.579 3.688 3.255 3.314 416,457 -0.22(-6.13%)
Mar 15, 2024 3.540 3.550 3.245 3.530 1,078,049 -0.01(-0.28%)
Mar 14, 2024 3.796 3.809 3.491 3.540 539,624 -0.28(-7.22%)
Mar 13, 2024 3.844 3.969 3.815 3.815 218,117 -0.03(-0.75%)
Mar 12, 2024 3.796 3.921 3.782 3.844 172,025 +0.05(+1.26%)
Mar 11, 2024 3.815 3.844 3.787 3.796 130,650 -0.02(-0.50%)
Mar 08, 2024 3.863 3.902 3.806 3.815 139,884 +0.00(+0.00%)
Mar 07, 2024 3.873 4.026 3.787 3.815 154,020 +0.00(+0.00%)
Mar 06, 2024 3.796 3.921 3.758 3.815 148,516 -0.02(-0.50%)
Mar 05, 2024 3.844 3.921 3.796 3.835 149,364 -0.05(-1.23%)
Mar 04, 2024 3.854 3.921 3.796 3.882 193,763 +0.00(+0.00%)
Mar 01, 2024 3.873 3.978 3.873 3.882 196,194 +0.00(+0.00%)
Feb 29, 2024 3.911 3.978 3.882 3.882 249,718 -0.03(-0.74%)
Feb 28, 2024 4.007 4.074 3.825 3.911 361,692 -0.19(-4.67%)
Feb 27, 2024 4.678 4.678 4.103 4.103 334,793 -0.66(-13.88%)
Feb 26, 2024 4.755 4.860 4.726 4.764 66,865 -0.04(-0.80%)
Feb 23, 2024 4.755 4.822 4.707 4.803 78,267 +0.08(+1.62%)
Feb 22, 2024 4.707 4.812 4.688 4.726 92,235 +0.01(+0.20%)
Feb 21, 2024 4.582 4.755 4.515 4.716 95,488 +0.13(+2.93%)
Feb 20, 2024 4.544 4.621 4.525 4.582 115,560 +0.04(+0.84%)
Feb 16, 2024 4.640 4.688 4.544 4.544 64,648 -0.10(-2.07%)
Feb 15, 2024 4.419 4.716 4.419 4.640 116,714 +0.25(+5.68%)
Feb 14, 2024 4.362 4.448 4.362 4.391 106,132 +0.06(+1.33%)
Feb 13, 2024 4.352 4.362 4.256 4.333 127,227 -0.14(-3.21%)
Feb 12, 2024 4.419 4.544 4.419 4.477 105,902 +0.05(+1.08%)
Feb 09, 2024 4.314 4.438 4.141 4.429 382,717 +0.12(+2.67%)
Feb 08, 2024 4.553 4.611 4.309 4.314 386,565 -0.30(-6.44%)
Feb 07, 2024 5.129 5.138 4.553 4.611 416,746 -0.56(-10.76%)
Feb 06, 2024 5.387 5.522 5.157 5.167 218,234 -0.24(-4.43%)
Feb 05, 2024 5.503 5.522 5.349 5.407 133,982 -0.16(-2.93%)
Feb 02, 2024 5.627 5.637 5.445 5.570 219,776 -0.06(-1.02%)
Feb 01, 2024 5.627 5.723 5.445 5.627 313,734 -0.02(-0.34%)
Jan 31, 2024 5.330 5.761 5.320 5.646 598,458 +0.32(+5.94%)
Jan 30, 2024 5.407 5.445 5.272 5.330 100,948 -0.08(-1.42%)
Jan 29, 2024 5.081 5.440 5.042 5.407 329,078 +0.31(+6.02%)
Jan 26, 2024 5.148 5.205 4.994 5.100 243,612 +0.00(+0.00%)
Jan 25, 2024 5.148 5.148 5.042 5.100 129,811 +0.02(+0.38%)
Jan 24, 2024 5.119 5.119 4.947 5.081 267,262 +0.02(+0.38%)
Jan 23, 2024 5.129 5.129 5.033 5.062 118,608 -0.05(-0.94%)
Jan 22, 2024 5.119 5.177 5.109 5.109 71,478 -0.01(-0.19%)
Jan 19, 2024 5.090 5.186 5.023 5.119 155,399 +0.00(+0.00%)
Jan 18, 2024 5.052 5.215 5.052 5.119 222,511 +0.09(+1.71%)
Jan 17, 2024 5.023 5.090 4.975 5.033 96,748 -0.02(-0.38%)
Jan 16, 2024 5.004 5.129 4.994 5.052 113,377 -0.03(-0.57%)
Jan 12, 2024 4.985 5.167 4.947 5.081 129,723 -0.01(-0.19%)
Jan 11, 2024 5.138 5.138 5.033 5.090 89,225 -0.06(-1.12%)
Jan 10, 2024 4.994 5.157 4.994 5.148 144,017 +0.06(+1.13%)
Jan 09, 2024 5.119 5.124 4.994 5.090 121,836 -0.06(-1.12%)
Jan 08, 2024 5.014 5.263 4.947 5.148 107,171 +0.10(+1.90%)
Jan 05, 2024 4.956 5.071 4.908 5.052 133,044 +0.07(+1.35%)
Jan 04, 2024 5.109 5.109 4.985 4.985 107,892 -0.12(-2.26%)
Jan 03, 2024 5.109 5.205 4.994 5.100 160,895 -0.03(-0.56%)
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.