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 +0.060 (+1.69%)
Streaming Delayed 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 (%)
Feb 28, 2022 8.773 8.795 8.561 8.606 103,707 -0.20(-2.23%)
Feb 25, 2022 8.780 8.833 8.731 8.803 71,696 +0.10(+1.13%)
Feb 24, 2022 8.327 8.757 8.297 8.705 139,236 +0.01(+0.09%)
Feb 23, 2022 9.105 9.105 8.667 8.697 157,717 -0.36(-4.00%)
Feb 22, 2022 9.279 9.279 8.984 9.060 126,179 -0.23(-2.44%)
Feb 18, 2022 9.286 0 +0.01(+0.08%)
Feb 17, 2022 9.332 9.369 9.256 9.279 118,180 -0.12(-1.29%)
Feb 16, 2022 9.332 9.400 9.332 9.400 31,012 +0.05(+0.48%)
Feb 15, 2022 9.392 9.437 9.309 9.354 48,854 +0.04(+0.41%)
Feb 14, 2022 9.362 9.422 9.188 9.317 66,516 +0.02(+0.16%)
Feb 11, 2022 9.324 9.513 9.256 9.301 60,323 -0.03(-0.32%)
Feb 10, 2022 9.317 9.513 9.309 9.332 95,470 -0.04(-0.40%)
Feb 09, 2022 9.505 9.566 9.354 9.369 77,147 -0.13(-1.35%)
Feb 08, 2022 9.437 9.513 9.400 9.498 70,059 +0.03(+0.32%)
Feb 07, 2022 9.453 9.521 9.378 9.468 83,052 -0.02(-0.24%)
Feb 04, 2022 9.566 9.566 9.339 9.490 122,307 -0.12(-1.26%)
Feb 03, 2022 9.498 9.611 75,861 +0.00(+0.00%)
Feb 02, 2022 9.679 9.679 9.490 9.611 67,225 -0.12(-1.24%)
Feb 01, 2022 9.778 9.838 9.657 9.732 68,484 -0.12(-1.23%)
Jan 31, 2022 9.657 9.861 9.853 87,715 +0.14(+1.40%)
Jan 28, 2022 9.619 9.725 9.483 9.717 93,105 +0.11(+1.10%)
Jan 27, 2022 9.740 9.791 9.589 9.611 67,522 -0.06(-0.63%)
Jan 26, 2022 9.770 9.929 9.657 9.672 123,261 -0.04(-0.39%)
Jan 25, 2022 9.385 9.732 9.249 9.710 94,238 +0.24(+2.55%)
Jan 24, 2022 9.475 9.558 9.226 9.468 124,162 -0.06(-0.63%)
Jan 21, 2022 9.581 9.725 9.492 9.528 120,665 -0.08(-0.86%)
Jan 20, 2022 9.664 9.672 9.483 9.611 125,354 -0.06(-0.63%)
Jan 19, 2022 9.883 9.883 9.664 9.672 57,421 -0.15(-1.54%)
Jan 18, 2022 9.959 9.974 9.732 9.823 87,252 -0.20(-2.04%)
Jan 14, 2022 10.03 0 -0.02(-0.15%)
Jan 13, 2022 9.883 10.12 9.883 10.04 57,273 +0.14(+1.37%)
Jan 12, 2022 10.01 10.01 9.861 9.906 251,670 -0.13(-1.28%)
Jan 11, 2022 10.09 10.12 9.959 10.03 66,145 -0.02(-0.23%)
Jan 10, 2022 10.12 10.19 10.02 10.06 78,570 +0.02(+0.15%)
Jan 07, 2022 9.966 10.09 9.936 10.04 83,436 +0.11(+1.06%)
Jan 06, 2022 10.06 10.19 9.936 9.936 90,941 -0.10(-0.97%)
Jan 05, 2022 10.18 10.18 9.929 10.03 136,420 -0.09(-0.89%)
Jan 04, 2022 9.996 10.24 9.996 10.12 101,009 +0.12(+1.20%)
Jan 03, 2022 9.899 10.11 9.794 10.00 131,694 +0.13(+1.37%)
Dec 31, 2021 9.756 9.921 9.756 9.869 55,963 +0.13(+1.39%)
Dec 30, 2021 9.599 9.846 9.599 9.734 94,500 +0.09(+0.93%)
Dec 29, 2021 9.726 9.741 9.599 9.644 57,228 -0.10(-1.08%)
Dec 28, 2021 9.786 9.872 9.749 9.749 40,002 -0.07(-0.69%)
Dec 27, 2021 9.779 9.944 9.719 9.816 49,335 +0.05(+0.54%)
Dec 23, 2021 9.644 9.812 9.644 9.764 51,633 +0.15(+1.56%)
Dec 22, 2021 9.599 9.719 9.532 9.614 111,698 +0.04(+0.39%)
Dec 21, 2021 9.531 9.734 9.486 9.576 141,471 +0.13(+1.35%)
Dec 20, 2021 9.501 9.509 9.224 9.449 160,779 -0.16(-1.64%)
Dec 17, 2021 9.666 9.741 9.527 9.606 258,506 -0.06(-0.62%)
Dec 16, 2021 9.929 9.936 9.636 9.666 144,519 -0.23(-2.35%)
Dec 15, 2021 9.674 10.18 9.531 9.899 284,454 +0.19(+1.93%)
Dec 14, 2021 9.756 9.854 9.636 9.711 125,512 -0.04(-0.46%)
Dec 13, 2021 9.471 9.756 9.381 9.756 244,066 +0.25(+2.60%)
Dec 10, 2021 9.606 9.644 9.464 9.509 88,171 -0.13(-1.32%)
Dec 09, 2021 9.584 9.756 9.561 9.636 41,081 -0.04(-0.39%)
Dec 08, 2021 9.674 9.797 9.651 9.674 30,155 -0.02(-0.23%)
Dec 07, 2021 9.726 9.794 9.681 9.696 54,213 -0.01(-0.08%)
Dec 06, 2021 9.434 9.719 9.434 9.704 53,639 +0.27(+2.86%)
Dec 03, 2021 9.621 9.621 9.411 9.434 39,865 -0.15(-1.56%)
Dec 02, 2021 9.426 9.647 9.411 9.584 64,796 +0.16(+1.75%)
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.