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

Great Ajax Corp (NY: AJX )

3.540 UNCHANGED
Streaming Delayed Price Updated: 1:49 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 (%)
Jul 30, 2021 9.427 9.550 9.133 9.216 222,641 -0.27(-2.84%)
Jul 29, 2021 9.507 9.609 9.449 9.485 64,836 +0.01(+0.08%)
Jul 28, 2021 9.398 9.529 9.340 9.478 68,905 +0.03(+0.31%)
Jul 27, 2021 9.449 9.463 9.391 9.449 51,102 -0.07(-0.76%)
Jul 26, 2021 9.463 9.572 9.449 9.521 41,311 +0.12(+1.31%)
Jul 23, 2021 9.398 9.449 9.318 9.398 44,496 +0.00(+0.00%)
Jul 22, 2021 9.565 9.572 9.383 9.398 49,878 -0.22(-2.27%)
Jul 21, 2021 9.485 9.710 9.485 9.616 65,817 +0.12(+1.22%)
Jul 20, 2021 9.391 9.630 9.332 9.500 138,130 +0.19(+2.03%)
Jul 19, 2021 9.529 9.529 9.223 9.311 136,399 -0.25(-2.66%)
Jul 16, 2021 9.500 9.649 9.492 9.565 98,925 +0.05(+0.53%)
Jul 15, 2021 9.245 9.521 9.216 9.514 106,512 +0.25(+2.75%)
Jul 14, 2021 9.311 9.369 9.202 9.260 78,106 -0.01(-0.08%)
Jul 13, 2021 9.536 9.536 9.267 9.267 42,444 -0.25(-2.67%)
Jul 12, 2021 9.449 9.565 9.391 9.521 41,871 +0.11(+1.16%)
Jul 09, 2021 9.303 9.449 9.303 9.412 69,001 +0.20(+2.13%)
Jul 08, 2021 9.296 9.383 9.144 9.216 80,671 -0.19(-2.01%)
Jul 07, 2021 9.514 9.514 9.362 9.405 54,704 -0.07(-0.69%)
Jul 06, 2021 9.580 9.580 9.376 9.471 71,259 -0.07(-0.76%)
Jul 02, 2021 9.449 9.580 9.369 9.543 81,388 +0.00(+0.00%)
Jul 01, 2021 9.449 9.630 9.427 9.543 100,619 +0.11(+1.16%)
Jun 30, 2021 9.485 9.485 9.205 9.434 180,586 +0.31(+3.34%)
Jun 29, 2021 9.122 9.173 9.089 9.129 85,104 +0.04(+0.40%)
Jun 28, 2021 9.129 9.143 8.991 9.093 64,452 +0.00(+0.00%)
Jun 25, 2021 9.347 9.376 9.093 9.093 292,979 -0.25(-2.65%)
Jun 24, 2021 9.332 9.347 9.202 9.340 81,052 +0.04(+0.39%)
Jun 23, 2021 9.311 9.412 9.245 9.303 101,274 +0.00(+0.00%)
Jun 22, 2021 9.260 9.329 9.122 9.303 57,818 +0.04(+0.39%)
Jun 21, 2021 9.049 9.383 8.998 9.267 109,968 +0.29(+3.24%)
Jun 18, 2021 8.838 9.042 8.824 8.976 228,368 +0.01(+0.16%)
Jun 17, 2021 9.122 9.165 8.936 8.962 78,853 -0.18(-1.99%)
Jun 16, 2021 9.064 9.207 9.020 9.143 62,360 +0.05(+0.56%)
Jun 15, 2021 9.173 9.202 9.064 9.093 54,468 -0.11(-1.18%)
Jun 14, 2021 9.303 9.365 9.151 9.202 67,518 -0.11(-1.17%)
Jun 11, 2021 9.282 9.362 9.202 9.311 56,821 -0.01(-0.16%)
Jun 10, 2021 9.441 9.572 9.325 9.325 79,265 -0.17(-1.84%)
Jun 09, 2021 9.485 9.645 9.471 9.500 119,741 +0.06(+0.62%)
Jun 08, 2021 9.260 9.463 9.237 9.441 166,396 +0.19(+2.04%)
Jun 07, 2021 9.216 9.267 9.194 9.252 93,100 +0.04(+0.39%)
Jun 04, 2021 9.194 9.267 9.064 9.216 80,215 +0.06(+0.63%)
Jun 03, 2021 9.129 9.180 9.100 9.158 36,710 +0.00(+0.00%)
Jun 02, 2021 9.202 9.252 9.136 9.158 58,300 -0.01(-0.08%)
Jun 01, 2021 9.187 9.260 9.122 9.165 133,839 +0.01(+0.08%)
May 28, 2021 9.223 9.223 9.053 9.158 86,239 +0.00(+0.00%)
May 27, 2021 9.260 9.267 9.158 9.158 79,331 -0.07(-0.79%)
May 26, 2021 9.129 9.267 9.093 9.231 49,984 +0.12(+1.28%)
May 25, 2021 9.267 9.267 9.107 9.114 131,796 -0.12(-1.26%)
May 24, 2021 9.100 9.245 8.998 9.231 92,521 +0.20(+2.17%)
May 21, 2021 9.136 9.187 8.984 9.034 190,923 +0.03(+0.32%)
May 20, 2021 8.969 9.049 8.875 9.005 50,926 +0.01(+0.08%)
May 19, 2021 8.904 9.013 8.795 8.998 89,428 +0.02(+0.24%)
May 18, 2021 9.005 9.127 8.969 8.976 130,114 -0.02(-0.24%)
May 17, 2021 8.948 9.012 8.847 8.998 103,884 +0.10(+1.13%)
May 14, 2021 8.790 8.919 8.776 8.898 104,780 +0.16(+1.80%)
May 13, 2021 8.590 8.762 8.554 8.740 79,604 +0.20(+2.35%)
May 12, 2021 8.898 8.898 8.518 8.540 146,483 -0.34(-3.87%)
May 11, 2021 8.819 8.890 8.640 8.883 158,652 -0.14(-1.51%)
May 10, 2021 9.048 9.162 8.953 9.019 159,583 +0.01(+0.08%)
May 07, 2021 8.726 9.019 8.726 9.012 177,136 +0.21(+2.36%)
May 06, 2021 8.719 8.811 8.655 8.805 119,957 +0.04(+0.49%)
May 05, 2021 8.726 8.783 8.597 8.762 108,642 +0.11(+1.32%)
May 04, 2021 8.805 8.805 8.626 8.647 125,444 -0.14(-1.63%)
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.