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

Great Ajax Corp (NY: AJX )

3.590 +0.050 (+1.41%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
Jan 31, 2022 9.660 9.865 9.857 87,680 +0.14(+1.40%)
Jan 28, 2022 9.623 9.729 9.487 9.721 93,068 +0.11(+1.10%)
Jan 27, 2022 9.744 9.795 9.592 9.615 67,495 -0.06(-0.62%)
Jan 26, 2022 9.774 9.933 9.660 9.676 123,212 -0.04(-0.39%)
Jan 25, 2022 9.388 9.736 9.252 9.713 94,200 +0.24(+2.55%)
Jan 24, 2022 9.479 9.562 9.230 9.472 124,113 -0.06(-0.63%)
Jan 21, 2022 9.585 9.729 9.495 9.532 120,616 -0.08(-0.86%)
Jan 20, 2022 9.668 9.676 9.487 9.615 125,303 -0.06(-0.62%)
Jan 19, 2022 9.887 9.887 9.668 9.676 57,398 -0.15(-1.54%)
Jan 18, 2022 9.963 9.978 9.736 9.827 87,217 -0.20(-2.03%)
Jan 14, 2022 10.03 0 -0.02(-0.15%)
Jan 13, 2022 9.887 10.12 9.887 10.05 57,250 +0.14(+1.37%)
Jan 12, 2022 10.02 10.02 9.865 9.910 251,569 -0.13(-1.28%)
Jan 11, 2022 10.10 10.12 9.963 10.04 66,119 -0.02(-0.23%)
Jan 10, 2022 10.12 10.19 10.02 10.06 78,538 +0.02(+0.15%)
Jan 07, 2022 9.970 10.10 9.940 10.05 83,403 +0.11(+1.06%)
Jan 06, 2022 10.06 10.20 9.940 9.940 90,904 -0.10(-0.97%)
Jan 05, 2022 10.19 10.19 9.933 10.04 136,365 -0.09(-0.89%)
Jan 04, 2022 10.00 10.24 10.00 10.13 100,968 +0.12(+1.20%)
Jan 03, 2022 9.903 10.11 9.798 10.01 131,641 +0.14(+1.37%)
Dec 31, 2021 9.760 9.925 9.760 9.873 55,940 +0.14(+1.39%)
Dec 30, 2021 9.603 9.850 9.603 9.738 94,462 +0.09(+0.93%)
Dec 29, 2021 9.730 9.745 9.603 9.648 57,205 -0.11(-1.08%)
Dec 28, 2021 9.790 9.876 9.753 9.753 39,986 -0.07(-0.69%)
Dec 27, 2021 9.783 9.948 9.723 9.820 49,316 +0.05(+0.54%)
Dec 23, 2021 9.648 9.816 9.648 9.768 51,612 +0.15(+1.56%)
Dec 22, 2021 9.603 9.723 9.536 9.618 111,653 +0.04(+0.39%)
Dec 21, 2021 9.535 9.738 9.490 9.580 141,415 +0.13(+1.35%)
Dec 20, 2021 9.505 9.513 9.227 9.453 160,715 -0.16(-1.64%)
Dec 17, 2021 9.670 9.745 9.531 9.610 258,402 -0.06(-0.62%)
Dec 16, 2021 9.933 9.940 9.640 9.670 144,461 -0.23(-2.35%)
Dec 15, 2021 9.678 10.18 9.535 9.903 284,340 +0.19(+1.93%)
Dec 14, 2021 9.760 9.858 9.640 9.715 125,462 -0.05(-0.46%)
Dec 13, 2021 9.475 9.760 9.385 9.760 243,968 +0.25(+2.60%)
Dec 10, 2021 9.610 9.648 9.468 9.513 88,136 -0.13(-1.32%)
Dec 09, 2021 9.588 9.760 9.565 9.640 41,064 -0.04(-0.39%)
Dec 08, 2021 9.678 9.801 9.655 9.678 30,143 -0.02(-0.23%)
Dec 07, 2021 9.730 9.798 9.685 9.700 54,192 -0.01(-0.08%)
Dec 06, 2021 9.438 9.723 9.438 9.708 53,617 +0.27(+2.86%)
Dec 03, 2021 9.625 9.625 9.415 9.438 39,849 -0.15(-1.56%)
Dec 02, 2021 9.430 9.651 9.415 9.588 64,770 +0.17(+1.75%)
Dec 01, 2021 9.625 9.708 9.415 9.423 112,565 -0.06(-0.63%)
Nov 30, 2021 9.693 9.693 9.468 9.483 166,071 -0.27(-2.77%)
Nov 29, 2021 9.880 9.888 9.685 9.753 102,742 -0.02(-0.15%)
Nov 26, 2021 9.993 9.993 9.595 9.768 126,945 -0.38(-3.77%)
Nov 24, 2021 10.14 10.29 10.02 10.15 54,479 -0.04(-0.37%)
Nov 23, 2021 10.25 10.33 10.13 10.19 66,010 -0.09(-0.88%)
Nov 22, 2021 10.17 10.34 10.02 10.28 68,549 +0.11(+1.11%)
Nov 19, 2021 10.11 10.26 10.10 10.17 76,198 +0.02(+0.15%)
Nov 18, 2021 10.25 10.15 10.11 10.15 106,291 -0.14(-1.31%)
Nov 17, 2021 10.28 10.32 10.22 10.29 66,412 -0.03(-0.29%)
Nov 16, 2021 10.55 10.55 10.26 10.32 82,287 -0.18(-1.72%)
Nov 15, 2021 10.47 10.58 10.44 10.50 116,120 +0.00(+0.00%)
Nov 12, 2021 10.67 10.71 10.48 10.50 64,142 -0.19(-1.76%)
Nov 11, 2021 10.73 10.76 10.57 10.68 90,070 -0.09(-0.82%)
Nov 10, 2021 10.62 10.78 10.77 62,108 +0.16(+1.53%)
Nov 09, 2021 10.76 10.83 10.59 10.61 194,451 -0.11(-1.03%)
Nov 08, 2021 10.85 10.86 10.62 10.72 105,000 -0.10(-0.95%)
Nov 05, 2021 10.59 10.87 10.54 10.82 128,202 +0.24(+2.23%)
Nov 04, 2021 10.59 10.66 10.45 10.59 91,698 +0.03(+0.28%)
Nov 03, 2021 10.37 10.61 10.33 10.56 63,960 +0.18(+1.71%)
Nov 02, 2021 10.59 10.59 10.34 10.38 50,471 -0.16(-1.54%)
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.