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 (%)
Mar 31, 2021 8.121 8.271 7.778 7.799 640,834 -0.32(-3.96%)
Mar 30, 2021 8.035 8.143 7.957 8.121 145,744 +0.11(+1.43%)
Mar 29, 2021 8.229 8.365 8.000 8.007 121,633 -0.19(-2.36%)
Mar 26, 2021 8.200 8.214 7.957 8.200 163,236 +0.11(+1.42%)
Mar 25, 2021 7.871 8.229 7.749 8.085 337,119 +0.16(+1.99%)
Mar 24, 2021 8.515 8.622 7.892 7.928 406,610 -0.36(-4.40%)
Mar 23, 2021 8.307 8.608 7.792 8.293 365,913 -0.45(-5.16%)
Mar 22, 2021 8.880 8.880 8.679 8.744 86,395 -0.11(-1.21%)
Mar 19, 2021 8.951 9.059 8.588 8.851 300,897 -0.14(-1.51%)
Mar 18, 2021 9.087 9.302 8.915 8.987 286,801 -0.04(-0.48%)
Mar 17, 2021 8.908 9.030 8.851 9.030 92,305 +0.05(+0.56%)
Mar 16, 2021 9.050 9.072 8.909 8.980 107,322 -0.16(-1.70%)
Mar 15, 2021 8.874 9.142 8.825 9.135 108,491 +0.20(+2.29%)
Mar 12, 2021 8.754 8.987 8.754 8.930 127,343 +0.16(+1.77%)
Mar 11, 2021 8.697 8.782 8.570 8.775 92,212 +0.20(+2.30%)
Mar 10, 2021 8.500 8.613 8.401 8.577 173,477 +0.15(+1.76%)
Mar 09, 2021 8.472 8.528 8.344 8.429 139,610 -0.04(-0.50%)
Mar 08, 2021 8.239 8.514 8.239 8.472 147,095 +0.14(+1.70%)
Mar 05, 2021 8.295 8.396 8.038 8.330 185,420 +0.30(+3.78%)
Mar 04, 2021 8.246 8.246 8.013 8.027 130,433 -0.16(-1.98%)
Mar 03, 2021 8.210 8.366 8.161 8.189 73,189 +0.04(+0.43%)
Mar 02, 2021 8.126 8.178 8.013 8.154 39,388 +0.00(+0.00%)
Mar 01, 2021 8.041 8.232 8.034 8.154 125,371 +0.21(+2.67%)
Feb 26, 2021 7.794 8.027 7.794 7.942 96,463 +0.11(+1.35%)
Feb 25, 2021 7.907 7.992 7.744 7.836 217,665 -0.04(-0.54%)
Feb 24, 2021 7.617 7.935 7.575 7.879 107,909 +0.33(+4.40%)
Feb 23, 2021 7.702 7.702 7.476 7.547 60,214 -0.11(-1.38%)
Feb 22, 2021 7.441 7.723 7.293 7.653 110,679 +0.31(+4.23%)
Feb 19, 2021 7.307 7.483 7.307 7.342 76,916 +0.05(+0.68%)
Feb 18, 2021 7.490 7.504 7.271 7.293 97,153 -0.19(-2.55%)
Feb 17, 2021 7.646 7.667 7.455 7.483 76,588 -0.20(-2.57%)
Feb 16, 2021 7.674 7.723 7.589 7.681 71,981 +0.06(+0.74%)
Feb 12, 2021 7.519 7.667 7.519 7.624 52,835 +0.08(+1.12%)
Feb 11, 2021 7.504 7.582 7.455 7.540 70,112 +0.06(+0.85%)
Feb 10, 2021 7.483 7.555 7.441 7.476 46,564 +0.04(+0.57%)
Feb 09, 2021 7.462 7.528 7.434 7.434 55,018 -0.09(-1.22%)
Feb 08, 2021 7.399 7.526 7.384 7.526 86,994 +0.17(+2.30%)
Feb 05, 2021 7.370 7.399 7.314 7.356 54,818 -0.01(-0.10%)
Feb 04, 2021 7.229 7.385 7.215 7.363 52,861 +0.11(+1.46%)
Feb 03, 2021 7.046 7.271 7.031 7.257 112,345 +0.16(+2.19%)
Feb 02, 2021 7.123 7.158 7.017 7.102 81,907 +0.07(+1.00%)
Feb 01, 2021 6.961 7.081 6.791 7.031 106,648 +0.08(+1.12%)
Jan 29, 2021 7.173 7.173 6.897 6.954 104,396 -0.25(-3.43%)
Jan 28, 2021 7.166 7.271 7.003 7.201 136,689 +0.04(+0.49%)
Jan 27, 2021 7.243 7.271 6.996 7.166 150,092 -0.19(-2.59%)
Jan 26, 2021 7.511 7.564 7.307 7.356 72,853 -0.08(-1.14%)
Jan 25, 2021 7.483 7.605 7.368 7.441 72,308 -0.14(-1.86%)
Jan 22, 2021 7.356 7.582 7.338 7.582 77,624 +0.08(+1.03%)
Jan 21, 2021 7.448 7.568 7.391 7.504 77,135 +0.06(+0.76%)
Jan 20, 2021 7.342 7.476 7.342 7.448 66,286 +0.08(+1.05%)
Jan 19, 2021 7.413 7.476 7.271 7.370 155,832 -0.10(-1.32%)
Jan 15, 2021 7.533 7.533 7.363 7.469 64,309 -0.14(-1.86%)
Jan 14, 2021 7.483 7.674 7.399 7.610 84,747 +0.19(+2.57%)
Jan 13, 2021 7.441 7.508 7.377 7.420 48,057 -0.04(-0.47%)
Jan 12, 2021 7.427 7.483 7.335 7.455 98,177 +0.06(+0.76%)
Jan 11, 2021 7.363 7.455 7.314 7.399 51,778 -0.04(-0.47%)
Jan 08, 2021 7.455 7.492 7.250 7.434 36,970 -0.02(-0.28%)
Jan 07, 2021 7.497 7.554 7.356 7.455 64,419 -0.06(-0.84%)
Jan 06, 2021 7.300 7.586 7.300 7.519 133,539 +0.34(+4.72%)
Jan 05, 2021 7.250 7.377 7.116 7.180 101,874 -0.07(-0.97%)
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.