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 (%)
Jul 29, 2022 8.825 8.825 8.563 8.778 156,673 +0.02(+0.18%)
Jul 28, 2022 8.682 8.802 8.650 8.762 95,234 +0.05(+0.55%)
Jul 27, 2022 8.451 8.722 8.451 8.714 89,325 +0.28(+3.31%)
Jul 26, 2022 8.355 8.435 8.252 8.435 80,747 +0.10(+1.15%)
Jul 25, 2022 8.260 8.363 8.164 8.339 96,413 +0.08(+0.96%)
Jul 22, 2022 8.292 8.332 8.140 8.260 74,601 +0.01(+0.10%)
Jul 21, 2022 8.196 8.276 8.108 8.252 66,634 +0.10(+1.17%)
Jul 20, 2022 7.973 8.172 7.957 8.156 68,660 +0.18(+2.20%)
Jul 19, 2022 7.798 8.101 7.798 7.981 98,676 +0.18(+2.35%)
Jul 18, 2022 7.949 7.949 7.710 7.798 101,645 -0.08(-1.01%)
Jul 15, 2022 7.750 7.941 7.641 7.877 101,719 +0.22(+2.81%)
Jul 14, 2022 7.822 7.822 7.575 7.662 129,722 -0.19(-2.43%)
Jul 13, 2022 7.694 7.877 7.694 7.854 76,307 +0.08(+1.02%)
Jul 12, 2022 7.623 7.885 7.623 7.774 74,304 +0.08(+1.04%)
Jul 11, 2022 7.734 7.798 7.646 7.694 79,631 -0.06(-0.82%)
Jul 08, 2022 7.822 7.869 7.694 7.758 71,503 -0.06(-0.81%)
Jul 07, 2022 7.654 7.909 7.654 7.822 111,168 +0.20(+2.61%)
Jul 06, 2022 7.758 7.758 7.527 7.623 137,597 -0.12(-1.54%)
Jul 05, 2022 7.631 7.861 7.447 7.742 264,265 +0.00(+0.00%)
Jul 01, 2022 7.623 7.822 7.575 7.742 170,052 +0.10(+1.36%)
Jun 30, 2022 7.535 7.686 7.487 7.639 162,557 +0.02(+0.21%)
Jun 29, 2022 7.933 7.933 7.611 7.623 228,565 -0.27(-3.43%)
Jun 28, 2022 7.830 7.973 7.758 7.893 190,094 +0.18(+2.27%)
Jun 27, 2022 8.108 8.124 7.710 7.718 368,749 -0.35(-4.34%)
Jun 24, 2022 7.726 8.252 7.726 8.069 3,531,501 +0.41(+5.30%)
Jun 23, 2022 7.559 7.686 7.503 7.662 270,838 +0.06(+0.84%)
Jun 22, 2022 7.519 7.654 7.376 7.599 280,037 +0.08(+1.06%)
Jun 21, 2022 7.567 7.694 7.416 7.519 245,608 +0.17(+2.28%)
Jun 17, 2022 7.232 7.431 7.185 7.352 380,731 +0.13(+1.76%)
Jun 16, 2022 7.623 7.623 7.113 7.224 346,074 -0.47(-6.11%)
Jun 15, 2022 7.973 8.013 7.607 7.694 300,558 -0.17(-2.13%)
Jun 14, 2022 7.989 7.989 7.758 7.862 313,872 -0.12(-1.50%)
Jun 13, 2022 8.403 8.403 7.957 7.981 310,444 -0.52(-6.09%)
Jun 10, 2022 8.682 8.682 8.403 8.499 195,770 -0.23(-2.65%)
Jun 09, 2022 8.682 8.929 8.610 8.730 254,147 +0.02(+0.27%)
Jun 08, 2022 9.024 9.024 8.698 8.706 349,373 -0.17(-1.89%)
Jun 07, 2022 8.594 9.009 8.527 8.873 562,065 +0.40(+4.70%)
Jun 06, 2022 8.260 8.546 8.244 8.475 344,135 +0.19(+2.31%)
Jun 03, 2022 8.332 8.355 8.148 8.284 144,993 -0.13(-1.52%)
Jun 02, 2022 8.411 8.419 8.244 8.411 99,524 +0.02(+0.19%)
Jun 01, 2022 8.435 8.475 8.268 8.395 164,257 -0.01(-0.09%)
May 31, 2022 8.324 8.515 8.276 8.403 128,142 +0.02(+0.19%)
May 27, 2022 8.379 8.510 8.308 8.387 90,375 +0.05(+0.57%)
May 26, 2022 8.204 8.435 8.152 8.339 96,566 +0.18(+2.25%)
May 25, 2022 7.965 8.228 7.965 8.156 185,378 +0.12(+1.49%)
May 24, 2022 7.870 8.101 7.766 8.037 174,355 +0.14(+1.71%)
May 23, 2022 7.575 7.981 7.503 7.901 232,176 +0.41(+5.42%)
May 20, 2022 7.463 7.535 7.362 7.495 150,698 +0.07(+0.97%)
May 19, 2022 7.766 7.766 7.416 7.423 244,402 -0.34(-4.41%)
May 18, 2022 7.599 8.093 7.599 7.766 349,759 +0.29(+3.94%)
May 17, 2022 7.145 7.495 7.073 7.471 188,961 +0.37(+5.16%)
May 16, 2022 6.993 7.200 6.941 7.105 144,186 +0.10(+1.36%)
May 13, 2022 6.914 7.089 6.914 7.009 216,888 +0.07(+1.03%)
May 12, 2022 7.139 7.139 6.858 6.938 508,633 -0.19(-2.71%)
May 11, 2022 7.332 7.386 7.115 7.131 294,543 -0.21(-2.85%)
May 10, 2022 7.170 7.394 7.123 7.340 259,467 +0.26(+3.60%)
May 09, 2022 7.293 7.417 7.061 7.085 286,032 -0.19(-2.66%)
May 06, 2022 7.309 7.510 7.193 7.278 251,043 -0.09(-1.16%)
May 05, 2022 7.696 7.711 7.278 7.363 142,646 -0.38(-4.90%)
May 04, 2022 7.541 7.742 7.433 7.742 139,510 +0.24(+3.20%)
May 03, 2022 7.100 7.549 7.100 7.502 138,079 +0.36(+5.09%)
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.