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, 2020 9.403 9.430 9.050 9.403 496,201 -0.11(-1.19%)
Feb 27, 2020 9.676 9.802 9.489 9.516 373,847 -0.25(-2.59%)
Feb 26, 2020 9.716 9.909 9.682 9.769 181,048 +0.12(+1.24%)
Feb 25, 2020 9.982 9.982 9.563 9.649 324,027 -0.30(-3.01%)
Feb 24, 2020 10.05 10.05 9.949 9.949 144,712 -0.16(-1.58%)
Feb 21, 2020 10.17 10.17 10.07 10.11 100,682 -0.05(-0.46%)
Feb 20, 2020 10.11 10.16 10.07 10.15 110,886 +0.05(+0.46%)
Feb 19, 2020 10.16 10.17 10.09 10.11 120,146 -0.05(-0.52%)
Feb 18, 2020 10.15 10.19 10.07 10.16 451,120 +0.01(+0.06%)
Feb 14, 2020 10.17 10.17 10.11 10.15 115,710 -0.02(-0.20%)
Feb 13, 2020 10.15 10.25 10.15 10.17 122,933 +0.03(+0.26%)
Feb 12, 2020 10.17 10.17 10.13 10.15 120,329 +0.01(+0.07%)
Feb 11, 2020 10.15 10.20 10.11 10.14 356,886 +0.00(+0.00%)
Feb 10, 2020 10.13 10.15 10.10 10.14 117,747 +0.01(+0.13%)
Feb 07, 2020 10.15 10.19 10.09 10.13 180,027 -0.03(-0.33%)
Feb 06, 2020 10.21 10.24 10.16 10.16 118,476 -0.05(-0.46%)
Feb 05, 2020 10.19 10.21 10.10 10.21 165,390 +0.12(+1.19%)
Feb 04, 2020 10.07 10.13 10.03 10.09 122,881 +0.03(+0.26%)
Feb 03, 2020 10.05 10.06 10.02 10.06 121,584 +0.02(+0.20%)
Jan 31, 2020 10.02 10.05 9.988 10.04 190,546 -0.01(-0.07%)
Jan 30, 2020 10.03 10.06 9.982 10.05 161,872 -0.01(-0.07%)
Jan 29, 2020 10.02 10.07 10.02 10.05 126,027 +0.02(+0.20%)
Jan 28, 2020 10.02 10.08 10.02 10.04 105,542 +0.04(+0.40%)
Jan 27, 2020 9.982 10.04 9.975 9.995 89,544 -0.04(-0.40%)
Jan 24, 2020 10.05 10.07 10.00 10.04 142,609 -0.04(-0.40%)
Jan 23, 2020 10.02 10.08 10.00 10.07 204,380 +0.05(+0.46%)
Jan 22, 2020 10.01 10.07 10.01 10.03 83,933 +0.01(+0.13%)
Jan 21, 2020 9.982 10.05 9.949 10.02 163,115 -0.01(-0.07%)
Jan 17, 2020 10.06 10.08 10.02 10.02 112,103 -0.01(-0.13%)
Jan 16, 2020 10.04 10.07 10.02 10.04 118,282 +0.01(+0.13%)
Jan 15, 2020 10.00 10.08 10.00 10.02 117,031 +0.03(+0.33%)
Jan 14, 2020 9.955 10.05 9.915 9.988 123,903 +0.04(+0.40%)
Jan 13, 2020 9.855 9.969 9.855 9.949 185,701 +0.09(+0.95%)
Jan 10, 2020 9.849 9.882 9.829 9.855 87,909 +0.01(+0.07%)
Jan 09, 2020 9.802 9.875 9.797 9.849 156,174 +0.05(+0.48%)
Jan 08, 2020 9.855 9.912 9.792 9.802 186,484 -0.05(-0.54%)
Jan 07, 2020 9.862 9.909 9.835 9.855 131,225 -0.01(-0.13%)
Jan 06, 2020 9.815 9.929 9.812 9.869 149,369 +0.01(+0.14%)
Jan 03, 2020 9.749 9.862 9.749 9.855 140,805 +0.07(+0.68%)
Jan 02, 2020 9.855 9.862 9.716 9.789 241,855 -0.07(-0.68%)
Dec 31, 2019 9.815 9.909 9.815 9.855 155,081 +0.01(+0.07%)
Dec 30, 2019 9.869 9.922 9.802 9.849 199,164 -0.05(-0.47%)
Dec 27, 2019 9.949 9.969 9.895 9.895 148,469 -0.07(-0.73%)
Dec 26, 2019 9.955 10.03 9.942 9.969 115,869 -0.01(-0.07%)
Dec 24, 2019 9.975 9.982 9.929 9.975 102,786 +0.01(+0.13%)
Dec 23, 2019 9.988 10.04 9.919 9.962 270,022 +0.03(+0.27%)
Dec 20, 2019 10.10 10.10 9.915 9.935 757,375 -0.16(-1.58%)
Dec 19, 2019 10.09 10.10 10.09 10.10 93,600 +0.01(+0.07%)
Dec 18, 2019 10.08 10.10 10.07 10.09 160,662 +0.01(+0.07%)
Dec 17, 2019 10.05 10.08 10.05 10.08 229,466 +0.03(+0.33%)
Dec 16, 2019 10.04 10.07 10.03 10.05 370,272 -0.01(-0.13%)
Dec 13, 2019 10.03 10.07 9.995 10.06 202,567 +0.02(+0.20%)
Dec 12, 2019 10.07 10.10 10.04 10.04 179,761 -0.03(-0.33%)
Dec 11, 2019 10.08 10.08 10.03 10.07 177,663 -0.01(-0.07%)
Dec 10, 2019 10.07 10.11 10.05 10.08 96,246 +0.01(+0.13%)
Dec 09, 2019 10.07 10.09 10.05 10.07 182,257 +0.02(+0.20%)
Dec 06, 2019 10.03 10.09 10.03 10.05 189,945 +0.03(+0.27%)
Dec 05, 2019 10.07 10.09 10.02 10.02 139,865 -0.04(-0.40%)
Dec 04, 2019 10.11 10.13 10.05 10.06 158,653 -0.04(-0.39%)
Dec 03, 2019 10.09 10.13 10.05 10.10 183,968 -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.