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 (%)
Feb 26, 2021 7.797 8.030 7.797 7.945 96,425 +0.11(+1.35%)
Feb 25, 2021 7.910 7.995 7.748 7.839 217,578 -0.04(-0.54%)
Feb 24, 2021 7.620 7.938 7.578 7.882 107,865 +0.33(+4.40%)
Feb 23, 2021 7.705 7.705 7.479 7.550 60,189 -0.11(-1.38%)
Feb 22, 2021 7.444 7.726 7.296 7.656 110,635 +0.31(+4.23%)
Feb 19, 2021 7.310 7.486 7.310 7.345 76,885 +0.05(+0.68%)
Feb 18, 2021 7.493 7.507 7.274 7.296 97,114 -0.19(-2.55%)
Feb 17, 2021 7.649 7.670 7.458 7.486 76,558 -0.20(-2.57%)
Feb 16, 2021 7.677 7.726 7.592 7.684 71,952 +0.06(+0.74%)
Feb 12, 2021 7.522 7.670 7.522 7.627 52,814 +0.08(+1.12%)
Feb 11, 2021 7.507 7.585 7.458 7.543 70,084 +0.06(+0.85%)
Feb 10, 2021 7.486 7.558 7.444 7.479 46,546 +0.04(+0.57%)
Feb 09, 2021 7.465 7.531 7.437 7.437 54,996 -0.09(-1.22%)
Feb 08, 2021 7.401 7.529 7.387 7.529 86,959 +0.17(+2.30%)
Feb 05, 2021 7.373 7.401 7.317 7.359 54,796 -0.01(-0.10%)
Feb 04, 2021 7.232 7.388 7.218 7.366 52,839 +0.11(+1.46%)
Feb 03, 2021 7.048 7.274 7.034 7.260 112,300 +0.16(+2.19%)
Feb 02, 2021 7.126 7.161 7.020 7.105 81,875 +0.07(+1.00%)
Feb 01, 2021 6.964 7.084 6.794 7.034 106,605 +0.08(+1.12%)
Jan 29, 2021 7.175 7.175 6.900 6.957 104,354 -0.25(-3.43%)
Jan 28, 2021 7.168 7.274 7.006 7.204 136,634 +0.04(+0.49%)
Jan 27, 2021 7.246 7.274 6.999 7.168 150,032 -0.19(-2.59%)
Jan 26, 2021 7.514 7.567 7.310 7.359 72,824 -0.08(-1.14%)
Jan 25, 2021 7.486 7.608 7.371 7.444 72,279 -0.14(-1.86%)
Jan 22, 2021 7.359 7.585 7.341 7.585 77,593 +0.08(+1.03%)
Jan 21, 2021 7.451 7.571 7.394 7.507 77,104 +0.06(+0.76%)
Jan 20, 2021 7.345 7.479 7.345 7.451 66,260 +0.08(+1.05%)
Jan 19, 2021 7.416 7.479 7.274 7.373 155,769 -0.10(-1.32%)
Jan 15, 2021 7.536 7.536 7.366 7.472 64,283 -0.14(-1.86%)
Jan 14, 2021 7.486 7.677 7.401 7.613 84,713 +0.19(+2.57%)
Jan 13, 2021 7.444 7.511 7.380 7.423 48,038 -0.04(-0.47%)
Jan 12, 2021 7.430 7.486 7.338 7.458 98,138 +0.06(+0.76%)
Jan 11, 2021 7.366 7.458 7.317 7.401 51,758 -0.04(-0.47%)
Jan 08, 2021 7.458 7.495 7.253 7.437 36,955 -0.02(-0.28%)
Jan 07, 2021 7.500 7.557 7.359 7.458 64,393 -0.06(-0.85%)
Jan 06, 2021 7.303 7.589 7.303 7.522 133,485 +0.34(+4.72%)
Jan 05, 2021 7.253 7.380 7.119 7.183 101,834 -0.07(-0.97%)
Jan 04, 2021 7.394 7.394 7.077 7.253 168,800 -0.13(-1.82%)
Dec 31, 2020 7.387 7.387 7.387 130,471 +0.04(+0.58%)
Dec 30, 2020 7.211 7.373 7.211 7.345 130,471 +0.09(+1.27%)
Dec 29, 2020 7.239 7.338 7.098 7.253 151,405 +0.01(+0.10%)
Dec 28, 2020 7.281 7.522 7.239 7.246 94,575 -0.07(-0.97%)
Dec 24, 2020 7.394 7.394 7.225 7.317 16,424 -0.04(-0.48%)
Dec 23, 2020 7.267 7.465 7.204 7.352 71,140 +0.07(+0.97%)
Dec 22, 2020 7.303 7.345 7.168 7.281 121,025 +0.04(+0.49%)
Dec 21, 2020 7.126 7.260 7.065 7.246 132,899 +0.08(+1.08%)
Dec 18, 2020 7.514 7.563 7.168 7.168 264,071 -0.32(-4.34%)
Dec 17, 2020 7.387 7.548 7.317 7.493 143,679 +0.14(+1.92%)
Dec 16, 2020 7.465 7.504 7.310 7.352 124,394 -0.12(-1.61%)
Dec 15, 2020 7.352 7.500 7.331 7.472 67,643 +0.15(+2.03%)
Dec 14, 2020 7.416 7.522 7.288 7.324 93,169 -0.06(-0.86%)
Dec 11, 2020 7.409 7.522 7.331 7.387 81,841 -0.06(-0.85%)
Dec 10, 2020 7.564 7.564 7.331 7.451 77,686 -0.11(-1.49%)
Dec 09, 2020 7.557 7.592 7.423 7.564 99,020 +0.09(+1.23%)
Dec 08, 2020 7.366 7.529 7.331 7.472 71,067 +0.09(+1.24%)
Dec 07, 2020 7.472 7.472 7.246 7.380 62,694 -0.07(-0.95%)
Dec 04, 2020 7.197 7.465 7.180 7.451 80,849 +0.32(+4.46%)
Dec 03, 2020 7.126 7.310 7.084 7.133 54,083 +0.04(+0.50%)
Dec 02, 2020 7.020 7.105 6.978 7.098 39,481 +0.08(+1.11%)
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.