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 (%)
Feb 28, 2019 8.015 8.106 7.990 8.051 70,793 +0.04(+0.46%)
Feb 27, 2019 7.924 8.021 7.838 8.015 48,669 +0.07(+0.84%)
Feb 26, 2019 7.985 7.985 7.942 7.948 141,574 -0.03(-0.38%)
Feb 25, 2019 7.936 8.003 7.932 7.978 45,138 +0.03(+0.38%)
Feb 22, 2019 7.960 7.997 7.936 7.948 71,642 +0.02(+0.23%)
Feb 21, 2019 7.838 7.966 7.790 7.930 54,964 +0.12(+1.48%)
Feb 20, 2019 7.942 7.942 7.808 7.814 53,720 -0.12(-1.46%)
Feb 19, 2019 7.826 7.936 7.826 7.930 61,471 +0.08(+1.01%)
Feb 15, 2019 7.790 7.942 7.759 7.851 142,134 +0.05(+0.70%)
Feb 14, 2019 7.808 7.869 7.772 7.796 76,226 -0.09(-1.08%)
Feb 13, 2019 7.936 7.972 7.857 7.881 37,135 -0.09(-1.15%)
Feb 12, 2019 8.021 8.024 7.966 7.972 36,148 -0.05(-0.61%)
Feb 11, 2019 7.997 8.033 7.948 8.021 32,919 -0.01(-0.08%)
Feb 08, 2019 7.960 8.039 7.948 8.027 32,699 +0.05(+0.69%)
Feb 07, 2019 8.033 8.045 7.954 7.972 51,482 -0.05(-0.68%)
Feb 06, 2019 8.027 8.027 7.972 8.027 21,798 -0.01(-0.15%)
Feb 05, 2019 7.954 8.058 7.954 8.039 70,566 +0.05(+0.69%)
Feb 04, 2019 7.887 7.997 7.875 7.985 30,127 +0.11(+1.39%)
Feb 01, 2019 7.869 7.887 7.802 7.875 23,661 +0.02(+0.23%)
Jan 31, 2019 7.802 7.875 7.765 7.857 40,576 +0.04(+0.55%)
Jan 30, 2019 7.832 7.863 7.772 7.814 62,000 +0.01(+0.08%)
Jan 29, 2019 7.814 7.845 7.765 7.808 24,204 -0.01(-0.16%)
Jan 28, 2019 7.802 7.893 7.772 7.820 53,643 -0.04(-0.46%)
Jan 25, 2019 7.808 7.887 7.808 7.857 22,511 +0.07(+0.94%)
Jan 24, 2019 7.723 7.784 7.711 7.784 28,520 +0.05(+0.63%)
Jan 23, 2019 7.644 7.735 7.644 7.735 21,356 +0.06(+0.79%)
Jan 22, 2019 7.711 7.729 7.613 7.674 49,099 -0.04(-0.55%)
Jan 18, 2019 7.772 7.814 7.717 7.717 30,070 -0.05(-0.70%)
Jan 17, 2019 7.699 7.808 7.650 7.772 126,495 +0.04(+0.55%)
Jan 16, 2019 7.674 7.735 7.674 7.729 32,110 +0.07(+0.87%)
Jan 15, 2019 7.680 7.711 7.644 7.662 17,902 -0.02(-0.32%)
Jan 14, 2019 7.662 7.796 7.662 7.686 73,430 -0.04(-0.47%)
Jan 11, 2019 7.699 7.759 7.674 7.723 42,231 -0.01(-0.16%)
Jan 10, 2019 7.674 7.759 7.668 7.735 50,358 -0.03(-0.39%)
Jan 09, 2019 7.614 7.765 7.523 7.765 119,791 +0.16(+2.07%)
Jan 08, 2019 7.553 7.668 7.529 7.608 59,268 +0.08(+1.05%)
Jan 07, 2019 7.426 7.553 7.383 7.529 158,825 +0.10(+1.39%)
Jan 04, 2019 7.420 7.517 7.383 7.426 148,798 +0.04(+0.57%)
Jan 03, 2019 7.438 7.486 7.365 7.383 64,400 -0.05(-0.73%)
Jan 02, 2019 7.226 7.450 7.177 7.438 79,843 +0.13(+1.83%)
Dec 31, 2018 7.371 7.371 7.171 7.305 126,363 -0.04(-0.58%)
Dec 28, 2018 7.250 7.389 7.250 7.347 82,317 +0.14(+1.93%)
Dec 27, 2018 7.286 7.305 7.117 7.208 81,458 -0.15(-2.06%)
Dec 26, 2018 7.032 7.408 7.020 7.359 107,799 +0.35(+5.02%)
Dec 24, 2018 7.226 7.226 7.008 7.008 56,253 -0.25(-3.51%)
Dec 21, 2018 7.274 7.492 7.235 7.262 233,260 -0.01(-0.08%)
Dec 20, 2018 7.505 7.505 7.202 7.268 101,842 -0.16(-2.12%)
Dec 19, 2018 7.632 7.638 7.408 7.426 192,210 -0.21(-2.78%)
Dec 18, 2018 7.711 7.796 7.620 7.638 99,114 -0.03(-0.40%)
Dec 17, 2018 7.977 8.022 7.656 7.668 129,040 -0.32(-3.95%)
Dec 14, 2018 8.014 8.068 7.941 7.984 79,678 -0.05(-0.68%)
Dec 13, 2018 8.062 8.099 8.032 8.038 55,583 -0.02(-0.30%)
Dec 12, 2018 8.123 8.123 7.996 8.062 100,760 -0.01(-0.08%)
Dec 11, 2018 8.080 8.099 8.008 8.068 143,618 +0.04(+0.45%)
Dec 10, 2018 8.038 8.056 7.929 8.032 95,541 +0.00(+0.00%)
Dec 07, 2018 7.935 8.056 7.917 8.032 125,208 +0.10(+1.30%)
Dec 06, 2018 7.887 7.953 7.832 7.929 125,312 -0.02(-0.23%)
Dec 04, 2018 7.971 8.026 7.911 7.947 113,660 -0.02(-0.30%)
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.