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 (%)
May 31, 2022 8.320 8.511 8.272 8.400 128,194 +0.02(+0.19%)
May 27, 2022 8.376 8.506 8.304 8.384 90,411 +0.05(+0.57%)
May 26, 2022 8.201 8.432 8.149 8.336 96,604 +0.18(+2.25%)
May 25, 2022 7.962 8.225 7.962 8.153 185,452 +0.12(+1.49%)
May 24, 2022 7.866 8.097 7.763 8.034 174,425 +0.14(+1.71%)
May 23, 2022 7.572 7.978 7.500 7.898 232,269 +0.41(+5.42%)
May 20, 2022 7.460 7.532 7.359 7.492 150,758 +0.07(+0.97%)
May 19, 2022 7.763 7.763 7.413 7.420 244,500 -0.34(-4.41%)
May 18, 2022 7.596 8.089 7.596 7.763 349,899 +0.29(+3.94%)
May 17, 2022 7.142 7.492 7.070 7.468 189,037 +0.37(+5.16%)
May 16, 2022 6.991 7.198 6.938 7.102 144,244 +0.10(+1.36%)
May 13, 2022 6.911 7.086 6.911 7.006 216,975 +0.07(+1.03%)
May 12, 2022 7.136 7.136 6.856 6.935 508,837 -0.19(-2.71%)
May 11, 2022 7.329 7.383 7.113 7.128 294,661 -0.21(-2.85%)
May 10, 2022 7.167 7.391 7.120 7.337 259,571 +0.26(+3.60%)
May 09, 2022 7.290 7.414 7.059 7.082 286,146 -0.19(-2.66%)
May 06, 2022 7.306 7.507 7.190 7.275 251,144 -0.09(-1.16%)
May 05, 2022 7.692 7.708 7.275 7.360 142,703 -0.38(-4.90%)
May 04, 2022 7.538 7.739 7.430 7.739 139,566 +0.24(+3.20%)
May 03, 2022 7.097 7.546 7.097 7.499 138,134 +0.36(+5.09%)
May 02, 2022 7.229 7.229 7.004 7.136 156,661 -0.06(-0.86%)
Apr 29, 2022 7.430 7.437 7.182 7.198 151,289 -0.21(-2.82%)
Apr 28, 2022 7.267 7.476 7.221 7.406 104,816 +0.18(+2.46%)
Apr 27, 2022 7.267 7.337 7.159 7.229 174,962 -0.03(-0.43%)
Apr 26, 2022 7.290 7.399 7.225 7.260 169,920 -0.07(-0.95%)
Apr 25, 2022 7.360 7.491 7.190 7.329 140,535 -0.09(-1.25%)
Apr 22, 2022 7.530 7.546 7.375 7.422 109,595 -0.12(-1.64%)
Apr 21, 2022 7.685 7.751 7.538 7.546 116,143 -0.12(-1.51%)
Apr 20, 2022 7.623 7.808 7.615 7.662 113,314 +0.07(+0.92%)
Apr 19, 2022 8.033 8.079 7.577 7.592 229,950 -0.43(-5.30%)
Apr 18, 2022 8.040 8.249 8.009 8.017 131,221 -0.02(-0.29%)
Apr 14, 2022 8.071 8.187 8.025 8.040 120,418 +0.01(+0.10%)
Apr 13, 2022 7.948 8.071 7.901 8.033 78,072 +0.09(+1.07%)
Apr 12, 2022 8.056 8.110 7.917 7.948 77,493 -0.06(-0.77%)
Apr 11, 2022 8.040 8.098 7.932 8.009 115,182 -0.03(-0.38%)
Apr 08, 2022 7.979 8.164 7.863 8.040 193,861 -0.12(-1.42%)
Apr 07, 2022 8.373 8.404 8.122 8.156 141,049 -0.20(-2.41%)
Apr 06, 2022 8.512 8.520 8.326 8.357 132,958 -0.16(-1.91%)
Apr 05, 2022 8.713 8.806 8.520 8.520 112,490 -0.21(-2.39%)
Apr 04, 2022 8.860 8.906 8.643 8.728 100,788 -0.19(-2.17%)
Apr 01, 2022 8.899 8.999 8.721 8.922 171,970 -0.15(-1.62%)
Mar 31, 2022 8.690 9.107 8.682 9.069 371,768 +0.40(+4.64%)
Mar 30, 2022 8.767 8.767 8.620 8.667 139,035 -0.18(-2.01%)
Mar 29, 2022 8.597 8.883 8.551 8.844 133,757 +0.31(+3.62%)
Mar 28, 2022 8.435 8.558 8.419 8.535 135,801 +0.07(+0.82%)
Mar 25, 2022 8.442 8.473 8.388 8.466 90,319 +0.03(+0.37%)
Mar 24, 2022 8.558 8.558 8.404 8.435 70,038 -0.02(-0.18%)
Mar 23, 2022 8.473 8.473 8.334 8.450 221,230 -0.01(-0.09%)
Mar 22, 2022 8.512 8.589 8.442 8.458 99,233 -0.07(-0.82%)
Mar 21, 2022 8.566 8.574 8.438 8.527 127,121 -0.05(-0.63%)
Mar 18, 2022 8.643 8.643 8.481 8.582 187,372 -0.05(-0.54%)
Mar 17, 2022 8.551 8.651 8.527 8.628 111,301 -0.05(-0.53%)
Mar 16, 2022 8.614 8.750 8.576 8.674 163,217 +0.17(+2.04%)
Mar 15, 2022 8.493 8.531 8.425 8.501 99,930 +0.11(+1.26%)
Mar 14, 2022 8.652 8.652 8.334 8.395 146,695 -0.17(-2.03%)
Mar 11, 2022 8.720 8.735 8.546 8.569 122,385 -0.05(-0.61%)
Mar 10, 2022 8.682 8.553 8.621 89,167 -0.16(-1.81%)
Mar 09, 2022 8.501 8.795 8.470 8.780 176,272 +0.40(+4.78%)
Mar 08, 2022 8.433 8.501 8.349 8.380 184,739 +0.05(+0.64%)
Mar 07, 2022 8.493 8.553 8.327 8.327 149,851 -0.14(-1.69%)
Mar 04, 2022 8.818 8.818 8.425 8.470 122,369 -0.34(-3.86%)
Mar 03, 2022 8.893 8.893 8.667 8.810 138,101 +0.02(+0.26%)
Mar 02, 2022 8.712 8.870 8.689 8.788 55,801 +0.14(+1.66%)
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.