Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Ajax Corp (NY: AJX )

3.590 -0.070 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2023 7.253 7.430 7.244 7.396 63,964 +0.14(+1.98%)
Jan 30, 2023 7.345 7.362 7.244 7.253 47,115 -0.08(-1.15%)
Jan 27, 2023 7.219 7.379 7.151 7.337 64,508 +0.05(+0.69%)
Jan 26, 2023 7.438 7.472 7.227 7.286 69,625 -0.09(-1.26%)
Jan 25, 2023 7.253 7.379 7.253 7.379 42,773 +0.03(+0.46%)
Jan 24, 2023 7.463 7.531 7.345 7.345 41,670 -0.08(-1.02%)
Jan 23, 2023 7.295 7.539 7.269 7.421 88,445 +0.04(+0.57%)
Jan 20, 2023 7.312 7.379 7.253 7.379 68,984 +0.09(+1.27%)
Jan 19, 2023 7.286 7.404 7.205 7.286 76,801 -0.05(-0.69%)
Jan 18, 2023 7.371 7.489 7.059 7.337 61,165 -0.03(-0.34%)
Jan 17, 2023 7.253 7.379 7.236 7.362 61,546 +0.13(+1.75%)
Jan 13, 2023 7.067 7.236 7.042 7.236 41,773 +0.19(+2.75%)
Jan 12, 2023 6.924 7.084 6.848 7.042 86,883 +0.16(+2.33%)
Jan 11, 2023 6.789 6.915 6.789 6.882 72,495 +0.11(+1.62%)
Jan 10, 2023 6.578 6.797 6.536 6.772 73,212 +0.15(+2.29%)
Jan 09, 2023 6.654 6.730 6.595 6.620 50,664 +0.04(+0.64%)
Jan 06, 2023 6.418 6.594 6.376 6.578 44,133 +0.24(+3.72%)
Jan 05, 2023 6.435 6.460 6.332 6.342 26,123 -0.08(-1.31%)
Jan 04, 2023 6.291 6.478 6.257 6.426 118,648 +0.24(+3.81%)
Jan 03, 2023 6.190 6.308 6.165 6.190 45,915 +0.08(+1.24%)
Dec 30, 2022 6.055 6.165 5.988 6.114 89,836 +0.02(+0.28%)
Dec 29, 2022 6.072 6.182 5.996 6.097 108,041 +0.08(+1.40%)
Dec 28, 2022 6.089 6.106 5.920 6.013 126,358 -0.04(-0.70%)
Dec 27, 2022 6.089 6.131 5.954 6.055 121,699 -0.06(-0.97%)
Dec 23, 2022 6.123 6.216 6.013 6.114 107,562 +0.00(+0.00%)
Dec 22, 2022 6.123 6.148 6.004 6.114 86,634 -0.08(-1.23%)
Dec 21, 2022 6.182 6.257 6.156 6.190 63,103 +0.06(+0.96%)
Dec 20, 2022 6.139 6.241 6.114 6.131 61,546 -0.03(-0.41%)
Dec 19, 2022 6.232 6.308 6.148 6.156 89,169 -0.06(-0.95%)
Dec 16, 2022 6.317 6.317 6.182 6.215 143,733 -0.10(-1.60%)
Dec 15, 2022 6.342 6.367 6.274 6.317 68,284 -0.06(-0.93%)
Dec 14, 2022 6.350 6.409 6.307 6.376 146,279 +0.03(+0.53%)
Dec 13, 2022 6.367 6.473 6.342 6.342 79,762 +0.00(+0.00%)
Dec 12, 2022 6.376 6.384 6.300 6.342 140,389 -0.04(-0.66%)
Dec 09, 2022 6.350 6.409 6.325 6.384 32,571 +0.03(+0.40%)
Dec 08, 2022 6.392 6.392 6.326 6.359 89,183 +0.00(+0.00%)
Dec 07, 2022 6.342 6.392 6.325 6.359 40,845 -0.02(-0.26%)
Dec 06, 2022 6.443 6.443 6.333 6.376 75,499 -0.04(-0.66%)
Dec 05, 2022 6.569 6.606 6.401 6.418 85,401 -0.19(-2.81%)
Dec 02, 2022 6.578 6.621 6.561 6.603 46,787 -0.04(-0.63%)
Dec 01, 2022 6.578 6.671 6.561 6.645 81,982 +0.07(+1.03%)
Nov 30, 2022 6.586 6.612 6.435 6.578 89,071 -0.01(-0.13%)
Nov 29, 2022 6.561 6.620 6.519 6.586 58,006 +0.05(+0.77%)
Nov 28, 2022 6.561 6.590 6.527 6.536 67,411 -0.08(-1.15%)
Nov 25, 2022 6.586 6.641 6.544 6.612 56,324 +0.07(+1.03%)
Nov 23, 2022 6.569 6.595 6.519 6.544 59,925 +0.00(+0.00%)
Nov 22, 2022 6.595 6.603 6.536 6.544 60,567 -0.03(-0.51%)
Nov 21, 2022 6.578 6.593 6.477 6.578 135,231 +0.00(+0.00%)
Nov 18, 2022 6.629 6.629 6.527 6.578 46,832 +0.05(+0.78%)
Nov 17, 2022 6.510 6.527 6.384 6.527 65,318 -0.04(-0.64%)
Nov 16, 2022 6.873 6.873 6.519 6.569 93,451 -0.30(-4.42%)
Nov 15, 2022 6.873 6.907 6.797 6.873 101,277 +0.10(+1.49%)
Nov 14, 2022 7.075 7.075 6.763 6.772 146,861 -0.30(-4.18%)
Nov 11, 2022 6.912 7.100 6.912 7.067 144,290 +0.19(+2.73%)
Nov 10, 2022 6.626 6.904 6.626 6.879 219,846 +0.26(+3.95%)
Nov 09, 2022 6.626 6.659 6.544 6.618 108,415 -0.06(-0.86%)
Nov 08, 2022 6.691 6.724 6.610 6.675 50,255 +0.00(+0.00%)
Nov 07, 2022 6.618 6.708 6.610 6.675 121,153 +0.08(+1.24%)
Nov 04, 2022 6.585 6.741 6.495 6.593 105,187 -0.07(-0.98%)
Nov 03, 2022 6.740 6.752 6.577 6.659 51,238 -0.12(-1.81%)
Nov 02, 2022 6.953 6.969 6.699 6.781 75,444 -0.16(-2.24%)
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.