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 UNCHANGED
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, 2018 7.320 7.331 7.182 7.182 69,784 -0.13(-1.74%)
Feb 27, 2018 7.403 7.426 7.260 7.309 61,143 -0.10(-1.34%)
Feb 26, 2018 7.337 7.414 7.278 7.409 57,332 +0.08(+1.13%)
Feb 23, 2018 7.243 7.359 7.215 7.326 56,600 +0.12(+1.69%)
Feb 22, 2018 7.254 7.298 7.171 7.204 37,475 -0.01(-0.15%)
Feb 21, 2018 7.193 7.315 7.193 7.215 38,749 +0.04(+0.62%)
Feb 20, 2018 7.271 7.343 7.165 7.171 43,409 -0.13(-1.82%)
Feb 16, 2018 7.304 7.304 7.304 0 +0.01(+0.15%)
Feb 15, 2018 7.226 7.331 7.226 7.293 33,078 +0.08(+1.15%)
Feb 14, 2018 7.165 7.243 7.154 7.210 52,658 +0.02(+0.23%)
Feb 13, 2018 7.182 7.243 7.132 7.193 65,199 -0.02(-0.23%)
Feb 12, 2018 7.077 7.232 6.955 7.210 95,559 +0.14(+1.96%)
Feb 09, 2018 7.138 7.138 7.052 7.071 119,173 -0.04(-0.62%)
Feb 08, 2018 7.082 7.149 7.047 7.116 138,280 +0.06(+0.78%)
Feb 07, 2018 7.110 7.127 7.060 7.060 114,022 -0.05(-0.70%)
Feb 06, 2018 7.022 7.230 6.789 7.110 192,003 -0.09(-1.31%)
Feb 05, 2018 7.237 7.331 7.188 7.204 155,977 -0.09(-1.21%)
Feb 02, 2018 7.359 7.359 7.265 7.293 75,441 -0.09(-1.27%)
Feb 01, 2018 7.370 7.433 7.359 7.387 42,707 -0.01(-0.07%)
Jan 31, 2018 7.486 7.514 7.365 7.392 73,717 -0.11(-1.48%)
Jan 30, 2018 7.392 7.575 7.370 7.503 57,370 -0.01(-0.15%)
Jan 29, 2018 7.569 7.614 7.420 7.514 69,932 -0.06(-0.80%)
Jan 26, 2018 7.652 7.652 7.558 7.575 54,953 -0.05(-0.65%)
Jan 25, 2018 7.619 7.636 7.580 7.625 52,707 +0.01(+0.07%)
Jan 24, 2018 7.663 7.663 7.608 7.619 35,236 -0.03(-0.36%)
Jan 23, 2018 7.614 7.663 7.614 7.647 33,349 +0.02(+0.29%)
Jan 22, 2018 7.636 7.663 7.580 7.625 65,089 -0.02(-0.22%)
Jan 19, 2018 7.614 7.647 7.605 7.641 49,244 -0.01(-0.07%)
Jan 18, 2018 7.691 7.691 7.580 7.647 47,968 -0.02(-0.22%)
Jan 17, 2018 7.652 7.708 7.652 7.663 51,297 +0.05(+0.65%)
Jan 16, 2018 7.641 7.735 7.608 7.614 60,415 -0.02(-0.22%)
Jan 12, 2018 7.630 7.630 7.630 0 -0.04(-0.51%)
Jan 11, 2018 7.630 7.703 7.630 7.669 50,464 +0.03(+0.43%)
Jan 10, 2018 7.636 60,852 +0.03(+0.36%)
Jan 09, 2018 7.663 7.663 7.608 7.608 69,621 -0.06(-0.72%)
Jan 08, 2018 7.669 7.702 7.636 7.663 56,658 -0.01(-0.14%)
Jan 05, 2018 7.708 7.713 7.658 7.675 55,922 -0.01(-0.07%)
Jan 04, 2018 7.719 7.818 7.669 7.680 25,775 -0.01(-0.14%)
Jan 03, 2018 7.691 7.724 7.647 7.691 48,948 +0.00(+0.00%)
Jan 02, 2018 7.663 7.735 7.663 7.691 64,216 +0.04(+0.58%)
Dec 29, 2017 7.647 7.647 7.647 0 -0.12(-1.57%)
Dec 28, 2017 7.702 7.769 7.702 7.769 56,417 +0.06(+0.79%)
Dec 27, 2017 7.691 7.735 7.641 7.708 27,851 +0.03(+0.43%)
Dec 26, 2017 7.691 7.735 7.603 7.675 49,134 -0.02(-0.22%)
Dec 22, 2017 7.686 7.733 7.686 7.691 97,332 -0.01(-0.07%)
Dec 21, 2017 7.697 7.735 7.675 7.697 106,983 +0.03(+0.43%)
Dec 20, 2017 7.708 7.774 7.520 7.663 110,256 -0.06(-0.79%)
Dec 19, 2017 7.857 7.885 7.699 7.724 181,013 -0.13(-1.69%)
Dec 18, 2017 7.901 7.924 7.852 7.857 61,179 +0.00(+0.00%)
Dec 15, 2017 7.824 7.918 7.817 7.857 167,442 +0.04(+0.50%)
Dec 14, 2017 7.868 7.901 7.785 7.818 159,821 -0.05(-0.63%)
Dec 13, 2017 7.890 7.912 7.863 7.868 126,325 -0.03(-0.35%)
Dec 12, 2017 7.885 7.962 7.885 7.896 59,013 -0.01(-0.07%)
Dec 11, 2017 7.907 7.984 7.879 7.901 106,311 -0.05(-0.63%)
Dec 08, 2017 7.957 8.009 7.924 7.951 146,418 +0.00(+0.00%)
Dec 07, 2017 7.968 7.984 7.924 49,150 +0.00(+0.00%)
Dec 06, 2017 8.001 8.023 7.962 7.962 42,004 -0.01(-0.14%)
Dec 05, 2017 7.951 8.018 7.929 7.973 321,393 +0.02(+0.28%)
Dec 04, 2017 7.940 7.984 7.912 7.951 99,902 -0.01(-0.07%)
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.