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

Great Ajax Corp (NY: AJX )

3.490 +0.050 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2022 8.925 8.948 8.710 8.756 101,938 -0.20(-2.23%)
Feb 25, 2022 8.933 8.986 8.883 8.956 70,473 +0.10(+1.13%)
Feb 24, 2022 8.471 8.909 8.441 8.856 136,861 +0.01(+0.09%)
Feb 23, 2022 9.263 9.263 8.817 8.848 155,026 -0.37(-4.00%)
Feb 22, 2022 9.440 9.440 9.140 9.217 124,027 -0.23(-2.44%)
Feb 18, 2022 9.448 0 +0.01(+0.08%)
Feb 17, 2022 9.494 9.532 9.417 9.440 116,164 -0.12(-1.29%)
Feb 16, 2022 9.494 9.563 9.494 9.563 30,483 +0.05(+0.48%)
Feb 15, 2022 9.555 9.601 9.471 9.517 48,021 +0.04(+0.41%)
Feb 14, 2022 9.524 9.586 9.348 9.478 65,381 +0.02(+0.16%)
Feb 11, 2022 9.486 9.678 9.417 9.463 59,294 -0.03(-0.32%)
Feb 10, 2022 9.478 9.678 9.471 9.494 93,841 -0.04(-0.40%)
Feb 09, 2022 9.670 9.732 9.517 9.532 75,831 -0.13(-1.35%)
Feb 08, 2022 9.601 9.678 9.563 9.663 68,863 +0.03(+0.32%)
Feb 07, 2022 9.617 9.686 9.541 9.632 81,635 -0.02(-0.24%)
Feb 04, 2022 9.732 9.732 9.501 9.655 120,220 -0.12(-1.26%)
Feb 03, 2022 9.663 9.778 74,566 +0.00(+0.00%)
Feb 02, 2022 9.847 9.847 9.655 9.778 66,078 -0.12(-1.24%)
Feb 01, 2022 9.947 10.01 9.824 9.901 67,315 -0.12(-1.23%)
Jan 31, 2022 9.824 10.03 10.02 86,218 +0.14(+1.40%)
Jan 28, 2022 9.786 9.893 9.647 9.886 91,517 +0.11(+1.10%)
Jan 27, 2022 9.909 9.961 9.755 9.778 66,370 -0.06(-0.62%)
Jan 26, 2022 9.940 10.10 9.824 9.840 121,158 -0.04(-0.39%)
Jan 25, 2022 9.547 9.901 9.409 9.878 92,630 +0.25(+2.55%)
Jan 24, 2022 9.640 9.724 9.386 9.632 122,044 -0.06(-0.63%)
Jan 21, 2022 9.747 9.893 9.656 9.694 118,606 -0.08(-0.86%)
Jan 20, 2022 9.832 9.840 9.647 9.778 123,215 -0.06(-0.62%)
Jan 19, 2022 10.05 10.05 9.832 9.840 56,441 -0.15(-1.54%)
Jan 18, 2022 10.13 10.15 9.901 9.993 85,763 -0.21(-2.03%)
Jan 14, 2022 10.20 0 -0.02(-0.15%)
Jan 13, 2022 10.05 10.29 10.05 10.22 56,296 +0.14(+1.37%)
Jan 12, 2022 10.19 10.19 10.03 10.08 247,376 -0.13(-1.28%)
Jan 11, 2022 10.27 10.29 10.13 10.21 65,017 -0.02(-0.23%)
Jan 10, 2022 10.29 10.36 10.19 10.23 77,229 +0.02(+0.15%)
Jan 07, 2022 10.14 10.27 10.11 10.22 82,013 +0.11(+1.06%)
Jan 06, 2022 10.23 10.37 10.11 10.11 89,389 -0.10(-0.97%)
Jan 05, 2022 10.36 10.36 10.10 10.21 134,093 -0.09(-0.89%)
Jan 04, 2022 10.17 10.41 10.17 10.30 99,285 +0.12(+1.20%)
Jan 03, 2022 10.07 10.28 9.964 10.18 129,447 +0.14(+1.37%)
Dec 31, 2021 9.926 10.09 9.926 10.04 55,008 +0.14(+1.39%)
Dec 30, 2021 9.765 10.02 9.765 9.903 92,888 +0.09(+0.93%)
Dec 29, 2021 9.895 9.910 9.765 9.811 56,252 -0.11(-1.08%)
Dec 28, 2021 9.956 10.04 9.918 9.918 39,320 -0.07(-0.69%)
Dec 27, 2021 9.948 10.12 9.887 9.987 48,494 +0.05(+0.54%)
Dec 23, 2021 9.811 9.983 9.811 9.933 50,752 +0.15(+1.56%)
Dec 22, 2021 9.765 9.887 9.697 9.781 109,793 +0.04(+0.39%)
Dec 21, 2021 9.697 9.903 9.651 9.742 139,058 +0.13(+1.35%)
Dec 20, 2021 9.666 9.674 9.384 9.613 158,036 -0.16(-1.64%)
Dec 17, 2021 9.834 9.910 9.693 9.773 254,095 -0.06(-0.62%)
Dec 16, 2021 10.10 10.11 9.803 9.834 142,053 -0.24(-2.35%)
Dec 15, 2021 9.842 10.35 9.697 10.07 279,601 +0.19(+1.93%)
Dec 14, 2021 9.926 10.02 9.803 9.880 123,371 -0.05(-0.46%)
Dec 13, 2021 9.636 9.926 9.544 9.926 239,902 +0.25(+2.60%)
Dec 10, 2021 9.773 9.811 9.628 9.674 86,667 -0.13(-1.32%)
Dec 09, 2021 9.750 9.926 9.727 9.803 40,380 -0.04(-0.39%)
Dec 08, 2021 9.842 9.967 9.819 9.842 29,641 -0.02(-0.23%)
Dec 07, 2021 9.895 9.964 9.849 9.865 53,288 -0.01(-0.08%)
Dec 06, 2021 9.598 9.887 9.598 9.872 52,723 +0.27(+2.86%)
Dec 03, 2021 9.788 9.788 9.575 9.598 39,185 -0.15(-1.56%)
Dec 02, 2021 9.590 9.815 9.575 9.750 63,691 +0.17(+1.75%)
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.