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

Great Ajax Corp (NY: AJX )

3.550 +0.010 (+0.29%)
Streaming Delayed Price Updated: 1:07 PM 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 (%)
Apr 28, 2023 5.677 5.791 5.677 5.764 81,029 +0.05(+0.92%)
Apr 27, 2023 5.633 5.712 5.611 5.712 68,750 +0.12(+2.19%)
Apr 26, 2023 5.686 5.729 5.528 5.589 96,381 -0.12(-2.15%)
Apr 25, 2023 5.817 5.868 5.703 5.712 37,702 -0.15(-2.54%)
Apr 24, 2023 5.931 5.991 5.782 5.861 41,818 -0.02(-0.30%)
Apr 21, 2023 5.887 5.896 5.764 5.878 64,278 +0.01(+0.15%)
Apr 20, 2023 5.905 6.071 5.861 5.870 38,367 -0.02(-0.30%)
Apr 19, 2023 5.887 5.940 5.817 5.887 93,966 +0.02(+0.30%)
Apr 18, 2023 5.957 5.995 5.870 5.870 67,302 -0.09(-1.47%)
Apr 17, 2023 5.861 5.992 5.800 5.957 82,675 +0.09(+1.49%)
Apr 14, 2023 6.001 6.001 5.817 5.870 62,923 -0.11(-1.90%)
Apr 13, 2023 5.966 5.984 5.835 5.984 50,277 +0.01(+0.15%)
Apr 12, 2023 5.992 6.001 5.861 5.975 63,671 +0.06(+1.04%)
Apr 11, 2023 5.922 5.992 5.809 5.913 76,803 +0.04(+0.75%)
Apr 10, 2023 5.931 5.940 5.668 5.870 75,274 -0.06(-1.03%)
Apr 06, 2023 6.010 6.010 5.896 5.931 24,586 -0.07(-1.17%)
Apr 05, 2023 5.922 6.001 5.878 6.001 47,980 +0.10(+1.63%)
Apr 04, 2023 5.948 5.948 5.839 5.905 56,074 +0.00(+0.00%)
Apr 03, 2023 5.791 5.965 5.787 5.905 85,303 +0.14(+2.43%)
Mar 31, 2023 5.659 5.791 5.624 5.764 85,426 +0.17(+2.97%)
Mar 30, 2023 5.642 5.651 5.537 5.598 82,919 +0.00(+0.00%)
Mar 29, 2023 5.668 5.668 5.563 5.598 70,194 -0.02(-0.31%)
Mar 28, 2023 5.633 5.712 5.537 5.616 155,227 -0.04(-0.62%)
Mar 27, 2023 5.738 5.800 5.554 5.651 63,690 +0.02(+0.31%)
Mar 24, 2023 5.475 5.633 5.397 5.633 108,907 +0.15(+2.72%)
Mar 23, 2023 5.528 5.571 5.475 5.484 103,940 -0.01(-0.16%)
Mar 22, 2023 5.607 5.659 5.493 5.493 73,191 -0.10(-1.72%)
Mar 21, 2023 5.449 5.642 5.449 5.589 124,863 +0.23(+4.25%)
Mar 20, 2023 5.186 5.405 5.186 5.362 208,063 +0.16(+3.03%)
Mar 17, 2023 5.572 5.626 5.178 5.204 216,201 -0.37(-6.60%)
Mar 16, 2023 5.493 5.624 5.440 5.572 206,823 -0.07(-1.24%)
Mar 15, 2023 5.735 5.802 5.532 5.642 243,918 -0.13(-2.34%)
Mar 14, 2023 5.811 5.920 5.743 5.777 349,483 +0.15(+2.70%)
Mar 13, 2023 5.886 5.886 5.507 5.625 283,206 -0.29(-4.85%)
Mar 10, 2023 6.055 6.106 5.903 5.912 184,468 -0.12(-1.96%)
Mar 09, 2023 6.190 6.211 5.988 6.030 165,003 -0.13(-2.19%)
Mar 08, 2023 6.215 6.257 6.059 6.165 126,977 -0.03(-0.54%)
Mar 07, 2023 6.367 6.451 6.165 6.198 134,638 -0.22(-3.42%)
Mar 06, 2023 6.536 6.578 6.409 6.418 160,592 -0.07(-1.04%)
Mar 03, 2023 6.915 6.915 6.481 6.485 377,736 -0.53(-7.57%)
Mar 02, 2023 6.890 7.084 6.789 7.016 60,846 +0.03(+0.48%)
Mar 01, 2023 7.025 7.075 6.907 6.983 52,534 -0.08(-1.19%)
Feb 28, 2023 7.303 7.362 7.067 7.067 75,571 -0.26(-3.57%)
Feb 27, 2023 7.379 7.421 7.299 7.329 41,361 -0.02(-0.23%)
Feb 24, 2023 7.320 7.362 7.126 7.345 59,144 +0.03(+0.35%)
Feb 23, 2023 7.438 7.489 7.160 7.320 158,993 -0.06(-0.80%)
Feb 22, 2023 7.463 7.531 7.379 7.379 85,165 -0.03(-0.46%)
Feb 21, 2023 7.598 7.598 7.362 7.413 99,841 -0.26(-3.41%)
Feb 17, 2023 7.489 7.691 7.480 7.674 75,920 +0.16(+2.13%)
Feb 16, 2023 7.480 7.548 7.337 7.514 75,920 +0.01(+0.11%)
Feb 15, 2023 7.472 7.522 7.421 7.506 25,748 -0.03(-0.45%)
Feb 14, 2023 7.556 7.598 7.430 7.539 61,650 -0.08(-1.11%)
Feb 13, 2023 7.413 7.624 7.413 7.624 34,037 +0.17(+2.26%)
Feb 10, 2023 7.337 7.455 7.270 7.455 94,140 +0.09(+1.26%)
Feb 09, 2023 7.396 7.497 7.312 7.362 110,039 +0.02(+0.23%)
Feb 08, 2023 7.185 7.388 7.143 7.345 69,924 +0.13(+1.87%)
Feb 07, 2023 7.286 7.354 7.168 7.210 81,038 -0.07(-0.93%)
Feb 06, 2023 7.320 7.413 7.253 7.278 66,726 -0.12(-1.60%)
Feb 03, 2023 7.463 7.480 7.396 7.396 43,852 -0.13(-1.79%)
Feb 02, 2023 7.421 7.792 7.362 7.531 131,401 +0.11(+1.48%)
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.