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 (%)
Dec 29, 2023 5.071 5.205 4.659 5.081 935,608 -0.03(-0.56%)
Dec 28, 2023 5.081 5.157 5.070 5.109 55,296 +0.01(+0.19%)
Dec 27, 2023 5.071 5.119 5.042 5.100 118,342 -0.02(-0.37%)
Dec 26, 2023 5.023 5.119 4.937 5.119 97,366 +0.07(+1.33%)
Dec 22, 2023 5.042 5.119 5.033 5.052 78,761 -0.01(-0.19%)
Dec 21, 2023 5.042 5.100 4.975 5.062 82,338 +0.06(+1.15%)
Dec 20, 2023 4.918 5.105 4.899 5.004 185,376 +0.04(+0.77%)
Dec 19, 2023 4.745 5.014 4.745 4.966 158,782 +0.23(+4.86%)
Dec 18, 2023 4.697 4.851 4.640 4.736 129,983 +0.04(+0.82%)
Dec 15, 2023 4.812 4.985 4.601 4.697 344,945 -0.13(-2.78%)
Dec 14, 2023 4.774 4.985 4.740 4.831 435,624 +0.10(+2.02%)
Dec 13, 2023 4.553 4.793 4.467 4.736 157,207 +0.17(+3.78%)
Dec 12, 2023 4.649 4.649 4.553 4.563 102,071 -0.10(-2.06%)
Dec 11, 2023 4.745 4.760 4.640 4.659 82,976 -0.09(-1.82%)
Dec 08, 2023 4.563 4.793 4.563 4.745 98,351 +0.14(+3.12%)
Dec 07, 2023 4.592 4.621 4.553 4.601 122,355 +0.05(+1.05%)
Dec 06, 2023 4.592 4.688 4.496 4.553 163,934 -0.05(-1.04%)
Dec 05, 2023 4.649 4.649 4.573 4.601 66,969 -0.04(-0.83%)
Dec 04, 2023 4.630 4.697 4.592 4.640 94,391 -0.04(-0.82%)
Dec 01, 2023 4.563 4.688 4.515 4.678 168,971 +0.14(+3.17%)
Nov 30, 2023 4.601 4.611 4.515 4.534 213,736 -0.02(-0.42%)
Nov 29, 2023 4.506 4.621 4.506 4.553 103,853 +0.08(+1.71%)
Nov 28, 2023 4.419 4.496 4.295 4.477 156,066 +0.04(+0.86%)
Nov 27, 2023 4.467 4.502 4.266 4.438 311,552 -0.07(-1.49%)
Nov 24, 2023 4.438 4.534 4.438 4.506 42,282 +0.08(+1.73%)
Nov 22, 2023 4.410 4.458 4.352 4.429 97,003 +0.03(+0.65%)
Nov 21, 2023 4.275 4.496 4.275 4.400 165,218 +0.03(+0.66%)
Nov 20, 2023 4.343 4.410 4.323 4.371 95,390 +0.00(+0.00%)
Nov 17, 2023 4.247 4.419 4.242 4.371 192,725 +0.12(+2.70%)
Nov 16, 2023 4.323 4.391 4.228 4.256 144,298 -0.07(-1.55%)
Nov 15, 2023 4.343 4.496 4.275 4.323 311,726 -0.02(-0.44%)
Nov 14, 2023 4.506 4.525 4.237 4.343 283,739 -0.09(-1.95%)
Nov 13, 2023 4.139 4.513 4.045 4.429 592,036 +0.27(+6.53%)
Nov 10, 2023 4.092 4.167 4.073 4.157 181,343 +0.09(+2.30%)
Nov 09, 2023 4.316 4.316 4.008 4.064 198,963 -0.24(-5.65%)
Nov 08, 2023 4.307 4.354 4.260 4.307 281,473 +0.00(+0.00%)
Nov 07, 2023 4.260 4.335 4.213 4.307 186,960 +0.06(+1.32%)
Nov 06, 2023 4.176 4.298 4.111 4.251 376,135 +0.07(+1.79%)
Nov 03, 2023 4.260 4.401 3.933 4.176 740,756 +0.14(+3.48%)
Nov 02, 2023 4.017 4.120 3.942 4.036 420,410 +0.07(+1.89%)
Nov 01, 2023 4.008 4.129 3.923 3.961 286,851 -0.08(-2.08%)
Oct 31, 2023 3.951 4.134 3.914 4.045 385,437 +0.13(+3.35%)
Oct 30, 2023 3.848 3.942 3.839 3.914 236,666 +0.04(+0.97%)
Oct 27, 2023 4.008 4.008 3.820 3.876 417,996 -0.07(-1.90%)
Oct 26, 2023 3.933 4.064 3.933 3.951 274,627 +0.02(+0.48%)
Oct 25, 2023 4.101 4.176 3.876 3.933 493,620 -0.22(-5.19%)
Oct 24, 2023 4.129 4.148 3.933 4.148 759,942 +0.02(+0.45%)
Oct 23, 2023 4.934 4.953 3.867 4.129 1,642,639 -1.84(-30.77%)
Oct 20, 2023 5.927 6.002 5.871 5.964 135,946 +0.02(+0.32%)
Oct 19, 2023 6.021 6.030 5.946 5.946 24,058 -0.08(-1.40%)
Oct 18, 2023 6.152 6.152 6.011 6.030 32,332 -0.12(-1.98%)
Oct 17, 2023 6.142 6.207 6.124 6.152 51,843 +0.02(+0.31%)
Oct 16, 2023 6.142 6.194 6.133 6.133 102,306 +0.03(+0.46%)
Oct 13, 2023 6.245 6.245 6.086 6.105 38,554 -0.10(-1.66%)
Oct 12, 2023 6.208 6.208 6.114 6.208 45,633 -0.01(-0.15%)
Oct 11, 2023 6.208 6.245 6.175 6.217 85,643 +0.05(+0.76%)
Oct 10, 2023 6.217 6.227 6.165 6.170 99,205 -0.01(-0.15%)
Oct 09, 2023 6.002 6.180 5.983 6.180 44,470 +0.14(+2.33%)
Oct 06, 2023 5.908 6.086 5.908 6.039 40,629 +0.06(+0.94%)
Oct 05, 2023 5.871 6.021 5.807 5.983 106,846 +0.12(+2.08%)
Oct 04, 2023 5.824 5.908 5.749 5.861 114,150 -0.01(-0.16%)
Oct 03, 2023 5.955 5.955 5.815 5.871 134,045 -0.10(-1.72%)
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.