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

Great Ajax Corp (NY: AJX )

3.660 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2018 7.625 7.653 7.579 7.608 52,078 +0.01(+0.07%)
Apr 27, 2018 7.619 7.647 7.596 7.602 26,716 -0.02(-0.30%)
Apr 26, 2018 7.579 7.693 7.579 7.625 59,375 +0.05(+0.60%)
Apr 25, 2018 7.608 7.608 7.568 7.579 33,793 -0.02(-0.22%)
Apr 24, 2018 7.602 7.613 7.562 7.596 52,814 +0.02(+0.22%)
Apr 23, 2018 7.608 7.613 7.579 7.579 25,861 -0.02(-0.30%)
Apr 20, 2018 7.585 7.625 7.585 7.602 56,181 -0.01(-0.15%)
Apr 19, 2018 7.630 7.647 7.613 7.613 23,559 -0.02(-0.22%)
Apr 18, 2018 7.642 7.659 7.625 7.630 50,576 +0.00(+0.00%)
Apr 17, 2018 7.647 7.647 7.562 7.630 53,427 +0.05(+0.60%)
Apr 16, 2018 7.551 7.602 7.489 7.585 97,437 +0.05(+0.68%)
Apr 13, 2018 7.613 7.625 7.534 7.534 29,816 -0.08(-1.04%)
Apr 12, 2018 7.693 7.710 7.608 7.613 19,959 -0.05(-0.59%)
Apr 11, 2018 7.676 7.676 7.642 7.659 23,653 -0.03(-0.37%)
Apr 10, 2018 7.715 7.715 7.659 7.687 33,510 +0.02(+0.22%)
Apr 09, 2018 7.681 7.710 7.659 7.670 34,067 +0.01(+0.07%)
Apr 06, 2018 7.670 7.715 7.645 7.664 33,505 -0.01(-0.15%)
Apr 05, 2018 7.659 7.688 7.636 7.676 37,459 +0.02(+0.30%)
Apr 04, 2018 7.574 7.687 7.574 7.653 38,934 +0.01(+0.07%)
Apr 03, 2018 7.619 7.670 7.613 7.647 54,948 +0.03(+0.45%)
Apr 02, 2018 7.664 7.704 7.557 7.613 80,771 -0.06(-0.74%)
Mar 29, 2018 7.670 7.670 7.670 0 +0.11(+1.42%)
Mar 28, 2018 7.483 7.602 7.483 7.562 55,812 +0.07(+0.98%)
Mar 27, 2018 7.466 7.523 7.381 7.489 88,498 +0.02(+0.30%)
Mar 26, 2018 7.449 7.489 7.410 7.466 56,180 +0.06(+0.84%)
Mar 23, 2018 7.472 7.495 7.404 7.404 51,459 -0.05(-0.61%)
Mar 22, 2018 7.455 7.489 7.438 7.449 58,031 -0.02(-0.23%)
Mar 21, 2018 7.466 7.506 7.444 7.466 53,807 +0.01(+0.08%)
Mar 20, 2018 7.500 7.517 7.461 7.461 37,473 -0.06(-0.83%)
Mar 19, 2018 7.517 7.551 7.449 7.523 38,317 -0.01(-0.08%)
Mar 16, 2018 7.489 7.579 7.489 7.529 149,312 +0.00(+0.00%)
Mar 15, 2018 7.585 7.610 7.472 7.529 45,349 -0.06(-0.75%)
Mar 14, 2018 7.500 7.613 7.495 7.585 119,251 +0.07(+0.98%)
Mar 13, 2018 7.550 7.567 7.500 7.512 74,596 -0.02(-0.29%)
Mar 12, 2018 7.390 7.545 7.384 7.534 92,531 +0.13(+1.80%)
Mar 09, 2018 7.362 7.401 7.318 7.401 42,396 +0.07(+0.98%)
Mar 08, 2018 7.329 7.390 7.301 7.329 38,503 +0.01(+0.15%)
Mar 07, 2018 7.279 7.318 51,481 -0.09(-1.20%)
Mar 06, 2018 7.362 7.429 7.252 7.406 57,424 +0.08(+1.06%)
Mar 05, 2018 7.296 7.362 7.296 7.329 38,524 +0.02(+0.23%)
Mar 02, 2018 7.202 7.334 7.150 7.312 44,956 +0.08(+1.07%)
Mar 01, 2018 7.174 7.278 7.174 7.235 46,954 +0.05(+0.69%)
Feb 28, 2018 7.323 7.334 7.185 7.185 69,756 -0.13(-1.74%)
Feb 27, 2018 7.406 7.429 7.262 7.312 61,119 -0.10(-1.34%)
Feb 26, 2018 7.340 7.417 7.281 7.412 57,309 +0.08(+1.13%)
Feb 23, 2018 7.246 7.362 7.218 7.329 56,577 +0.12(+1.69%)
Feb 22, 2018 7.257 7.301 7.174 7.207 37,460 -0.01(-0.15%)
Feb 21, 2018 7.196 7.318 7.196 7.218 38,734 +0.04(+0.62%)
Feb 20, 2018 7.274 7.345 7.168 7.174 43,391 -0.13(-1.82%)
Feb 16, 2018 7.307 7.307 7.307 0 +0.01(+0.15%)
Feb 15, 2018 7.229 7.334 7.229 7.296 33,065 +0.08(+1.15%)
Feb 14, 2018 7.168 7.246 7.157 7.213 52,637 +0.02(+0.23%)
Feb 13, 2018 7.185 7.246 7.135 7.196 65,173 -0.02(-0.23%)
Feb 12, 2018 7.080 7.235 6.958 7.213 95,521 +0.14(+1.96%)
Feb 09, 2018 7.141 7.141 7.055 7.074 119,125 -0.04(-0.62%)
Feb 08, 2018 7.085 7.152 7.050 7.119 138,224 +0.06(+0.78%)
Feb 07, 2018 7.113 7.130 7.063 7.063 113,977 -0.05(-0.70%)
Feb 06, 2018 7.024 7.233 6.792 7.113 191,926 -0.09(-1.31%)
Feb 05, 2018 7.240 7.334 7.190 7.207 155,914 -0.09(-1.21%)
Feb 02, 2018 7.362 7.362 7.268 7.296 75,410 -0.09(-1.27%)
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.