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

Great Ajax Corp (NY: AJX )

3.600 +0.010 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 31, 2023 6.271 6.344 6.253 6.271 126,427 -0.03(-0.43%)
Jul 28, 2023 6.335 6.344 6.226 6.298 141,974 +0.00(+0.00%)
Jul 27, 2023 6.462 6.480 6.298 6.298 90,266 -0.15(-2.39%)
Jul 26, 2023 6.426 6.480 6.398 6.453 212,931 +0.06(+1.00%)
Jul 25, 2023 6.417 6.462 6.339 6.389 154,932 -0.03(-0.42%)
Jul 24, 2023 6.462 6.526 6.362 6.417 126,591 -0.05(-0.70%)
Jul 21, 2023 6.498 6.535 6.426 6.462 346,187 -0.01(-0.14%)
Jul 20, 2023 6.498 6.508 6.444 6.471 292,976 +0.00(+0.00%)
Jul 19, 2023 6.435 6.544 6.435 6.471 214,762 +0.05(+0.85%)
Jul 18, 2023 6.426 6.489 6.393 6.417 292,830 +0.01(+0.14%)
Jul 17, 2023 6.398 6.444 6.353 6.408 153,718 -0.03(-0.42%)
Jul 14, 2023 6.462 6.462 6.371 6.435 151,997 -0.01(-0.14%)
Jul 13, 2023 6.362 6.489 6.362 6.444 227,123 +0.11(+1.72%)
Jul 12, 2023 6.362 6.408 6.321 6.335 170,894 +0.00(+0.00%)
Jul 11, 2023 6.262 6.362 6.253 6.335 165,896 +0.08(+1.31%)
Jul 10, 2023 6.144 6.280 6.135 6.253 603,401 +0.11(+1.78%)
Jul 07, 2023 6.171 6.280 6.108 6.144 561,475 -0.01(-0.15%)
Jul 06, 2023 6.162 6.208 6.053 6.153 292,341 -0.07(-1.17%)
Jul 05, 2023 6.244 6.253 5.971 6.226 526,260 -0.09(-1.44%)
Jul 03, 2023 6.171 6.398 6.126 6.317 922,220 +0.75(+13.38%)
Jun 30, 2023 5.562 5.671 5.544 5.571 367,594 +0.11(+2.00%)
Jun 29, 2023 5.290 5.544 5.235 5.462 573,317 +0.19(+3.62%)
Jun 28, 2023 5.208 5.271 5.191 5.271 105,297 +0.06(+1.22%)
Jun 27, 2023 5.171 5.226 5.135 5.208 373,222 +0.03(+0.53%)
Jun 26, 2023 5.090 5.240 5.070 5.181 187,683 +0.08(+1.60%)
Jun 23, 2023 5.135 5.226 5.072 5.099 80,567 -0.13(-2.43%)
Jun 22, 2023 5.271 5.271 5.162 5.226 129,375 -0.03(-0.52%)
Jun 21, 2023 5.271 5.294 5.226 5.253 109,180 -0.02(-0.34%)
Jun 20, 2023 5.408 5.408 5.253 5.271 182,657 -0.09(-1.69%)
Jun 16, 2023 5.426 5.444 5.326 5.362 121,661 -0.02(-0.34%)
Jun 15, 2023 5.408 5.486 5.353 5.381 137,939 +0.53(+10.86%)
May 08, 2023 4.871 5.046 4.775 4.853 241,925 -0.04(-0.72%)
May 05, 2023 5.186 5.300 4.845 4.888 307,839 -0.31(-5.90%)
May 04, 2023 5.256 5.344 5.186 5.195 139,010 -0.08(-1.50%)
May 03, 2023 5.353 5.458 5.256 5.274 138,262 -0.01(-0.17%)
May 02, 2023 5.493 5.519 5.239 5.283 149,415 -0.18(-3.37%)
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.