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: 4:10 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 (%)
Apr 30, 2021 8.711 8.805 8.697 8.740 94,717 -0.04(-0.41%)
Apr 29, 2021 8.847 8.862 8.734 8.776 94,919 -0.03(-0.33%)
Apr 28, 2021 8.697 8.876 8.697 8.805 158,736 +0.12(+1.40%)
Apr 27, 2021 8.726 8.790 8.626 8.683 106,288 -0.01(-0.16%)
Apr 26, 2021 8.790 8.833 8.690 8.697 122,925 +0.04(+0.50%)
Apr 23, 2021 8.597 8.719 8.597 8.654 233,300 +0.09(+1.09%)
Apr 22, 2021 8.518 8.640 8.447 8.561 267,012 +0.13(+1.53%)
Apr 21, 2021 8.182 8.432 8.139 8.432 184,165 +0.26(+3.15%)
Apr 20, 2021 8.117 8.218 8.003 8.175 221,468 +0.06(+0.71%)
Apr 19, 2021 8.189 8.253 8.017 8.117 299,216 -0.11(-1.39%)
Apr 16, 2021 8.268 8.282 8.124 8.232 112,878 +0.01(+0.09%)
Apr 15, 2021 8.260 8.289 8.117 8.225 101,118 +0.01(+0.09%)
Apr 14, 2021 8.225 8.303 8.167 8.218 124,909 -0.03(-0.35%)
Apr 13, 2021 8.196 8.275 8.067 8.246 89,851 +0.01(+0.17%)
Apr 12, 2021 8.167 8.253 8.153 8.232 79,192 +0.06(+0.79%)
Apr 09, 2021 8.196 8.275 8.096 8.167 107,849 -0.06(-0.70%)
Apr 08, 2021 8.103 8.225 8.060 8.225 170,302 +0.08(+0.97%)
Apr 07, 2021 8.167 8.182 8.067 8.146 114,065 +0.01(+0.18%)
Apr 06, 2021 8.225 8.225 8.089 8.132 126,940 -0.04(-0.44%)
Apr 05, 2021 8.311 8.311 8.067 8.167 149,308 -0.01(-0.17%)
Apr 01, 2021 7.903 8.182 7.874 8.182 188,317 +0.38(+4.86%)
Mar 31, 2021 8.124 8.275 7.781 7.802 640,577 -0.32(-3.96%)
Mar 30, 2021 8.039 8.146 7.960 8.124 145,685 +0.11(+1.43%)
Mar 29, 2021 8.232 8.368 8.003 8.010 121,584 -0.19(-2.36%)
Mar 26, 2021 8.203 8.218 7.960 8.203 163,170 +0.11(+1.42%)
Mar 25, 2021 7.874 8.232 7.752 8.089 336,984 +0.16(+1.99%)
Mar 24, 2021 8.518 8.626 7.895 7.931 406,447 -0.37(-4.40%)
Mar 23, 2021 8.311 8.611 7.795 8.296 365,766 -0.45(-5.16%)
Mar 22, 2021 8.883 8.883 8.683 8.747 86,360 -0.11(-1.21%)
Mar 19, 2021 8.955 9.062 8.591 8.855 300,776 -0.14(-1.51%)
Mar 18, 2021 9.091 9.306 8.919 8.991 286,686 -0.04(-0.48%)
Mar 17, 2021 8.912 9.034 8.855 9.034 92,268 +0.05(+0.56%)
Mar 16, 2021 9.054 9.075 8.913 8.983 107,279 -0.16(-1.70%)
Mar 15, 2021 8.878 9.146 8.828 9.139 108,447 +0.20(+2.29%)
Mar 12, 2021 8.757 8.991 8.757 8.934 127,292 +0.16(+1.77%)
Mar 11, 2021 8.701 8.786 8.574 8.779 92,175 +0.20(+2.30%)
Mar 10, 2021 8.503 8.616 8.404 8.581 173,408 +0.15(+1.76%)
Mar 09, 2021 8.475 8.531 8.348 8.433 139,554 -0.04(-0.50%)
Mar 08, 2021 8.242 8.517 8.242 8.475 147,036 +0.14(+1.69%)
Mar 05, 2021 8.298 8.400 8.041 8.334 185,345 +0.30(+3.78%)
Mar 04, 2021 8.249 8.249 8.016 8.030 130,380 -0.16(-1.98%)
Mar 03, 2021 8.214 8.369 8.164 8.192 73,159 +0.04(+0.43%)
Mar 02, 2021 8.129 8.181 8.016 8.157 39,372 +0.00(+0.00%)
Mar 01, 2021 8.044 8.235 8.037 8.157 125,321 +0.21(+2.67%)
Feb 26, 2021 7.797 8.030 7.797 7.945 96,425 +0.11(+1.35%)
Feb 25, 2021 7.910 7.995 7.748 7.839 217,578 -0.04(-0.54%)
Feb 24, 2021 7.620 7.938 7.578 7.882 107,865 +0.33(+4.40%)
Feb 23, 2021 7.705 7.705 7.479 7.550 60,189 -0.11(-1.38%)
Feb 22, 2021 7.444 7.726 7.296 7.656 110,635 +0.31(+4.23%)
Feb 19, 2021 7.310 7.486 7.310 7.345 76,885 +0.05(+0.68%)
Feb 18, 2021 7.493 7.507 7.274 7.296 97,114 -0.19(-2.55%)
Feb 17, 2021 7.649 7.670 7.458 7.486 76,558 -0.20(-2.57%)
Feb 16, 2021 7.677 7.726 7.592 7.684 71,952 +0.06(+0.74%)
Feb 12, 2021 7.522 7.670 7.522 7.627 52,814 +0.08(+1.12%)
Feb 11, 2021 7.507 7.585 7.458 7.543 70,084 +0.06(+0.85%)
Feb 10, 2021 7.486 7.558 7.444 7.479 46,546 +0.04(+0.57%)
Feb 09, 2021 7.465 7.531 7.437 7.437 54,996 -0.09(-1.22%)
Feb 08, 2021 7.401 7.529 7.387 7.529 86,959 +0.17(+2.30%)
Feb 05, 2021 7.373 7.401 7.317 7.359 54,796 -0.01(-0.10%)
Feb 04, 2021 7.232 7.388 7.218 7.366 52,839 +0.11(+1.46%)
Feb 03, 2021 7.048 7.274 7.034 7.260 112,300 +0.16(+2.19%)
Feb 02, 2021 7.126 7.161 7.020 7.105 81,875 +0.07(+1.00%)
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.