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

Great Ajax Corp (NY: AJX )

3.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 7.462 7.544 7.397 7.397 76,066 -0.02(-0.22%)
Aug 30, 2022 7.716 7.716 7.389 7.413 64,108 -0.29(-3.82%)
Aug 29, 2022 7.618 7.765 7.480 7.707 140,273 -0.02(-0.21%)
Aug 26, 2022 7.806 7.825 7.724 7.724 41,869 -0.09(-1.15%)
Aug 25, 2022 7.765 7.855 7.761 7.814 32,607 +0.10(+1.27%)
Aug 24, 2022 7.830 7.830 7.716 7.716 43,377 -0.07(-0.94%)
Aug 23, 2022 7.781 7.838 7.724 7.789 51,985 +0.01(+0.10%)
Aug 22, 2022 7.969 7.977 7.757 7.781 101,233 -0.27(-3.35%)
Aug 19, 2022 8.018 8.132 7.953 8.051 124,786 +0.00(+0.00%)
Aug 18, 2022 7.977 8.092 7.977 8.051 44,427 +0.07(+0.82%)
Aug 17, 2022 8.092 8.104 7.985 7.985 89,238 -0.17(-2.10%)
Aug 16, 2022 8.247 8.292 8.149 8.157 159,250 -0.16(-1.96%)
Aug 15, 2022 8.263 8.320 8.214 8.320 61,160 +0.02(+0.20%)
Aug 12, 2022 8.435 8.442 8.253 8.304 134,746 -0.14(-1.65%)
Aug 11, 2022 8.300 8.443 8.260 8.443 132,990 +0.19(+2.32%)
Aug 10, 2022 8.268 8.363 8.204 8.252 141,336 +0.06(+0.68%)
Aug 09, 2022 8.332 8.332 8.021 8.196 158,904 -0.14(-1.63%)
Aug 08, 2022 8.124 8.332 8.124 8.332 119,321 +0.26(+3.26%)
Aug 05, 2022 8.108 8.180 7.957 8.069 197,413 -0.54(-6.29%)
Aug 04, 2022 8.706 8.706 8.515 8.610 91,291 -0.04(-0.46%)
Aug 03, 2022 8.730 8.881 8.610 8.650 54,570 +0.02(+0.18%)
Aug 02, 2022 8.881 8.929 8.605 8.634 176,349 -0.22(-2.43%)
Aug 01, 2022 8.762 8.921 8.683 8.849 171,824 +0.07(+0.82%)
Jul 29, 2022 8.825 8.825 8.563 8.778 156,673 +0.02(+0.18%)
Jul 28, 2022 8.682 8.802 8.650 8.762 95,234 +0.05(+0.55%)
Jul 27, 2022 8.451 8.722 8.451 8.714 89,325 +0.28(+3.31%)
Jul 26, 2022 8.355 8.435 8.252 8.435 80,747 +0.10(+1.15%)
Jul 25, 2022 8.260 8.363 8.164 8.339 96,413 +0.08(+0.96%)
Jul 22, 2022 8.292 8.332 8.140 8.260 74,601 +0.01(+0.10%)
Jul 21, 2022 8.196 8.276 8.108 8.252 66,634 +0.10(+1.17%)
Jul 20, 2022 7.973 8.172 7.957 8.156 68,660 +0.18(+2.20%)
Jul 19, 2022 7.798 8.101 7.798 7.981 98,676 +0.18(+2.35%)
Jul 18, 2022 7.949 7.949 7.710 7.798 101,645 -0.08(-1.01%)
Jul 15, 2022 7.750 7.941 7.641 7.877 101,719 +0.22(+2.81%)
Jul 14, 2022 7.822 7.822 7.575 7.662 129,722 -0.19(-2.43%)
Jul 13, 2022 7.694 7.877 7.694 7.854 76,307 +0.08(+1.02%)
Jul 12, 2022 7.623 7.885 7.623 7.774 74,304 +0.08(+1.04%)
Jul 11, 2022 7.734 7.798 7.646 7.694 79,631 -0.06(-0.82%)
Jul 08, 2022 7.822 7.869 7.694 7.758 71,503 -0.06(-0.81%)
Jul 07, 2022 7.654 7.909 7.654 7.822 111,168 +0.20(+2.61%)
Jul 06, 2022 7.758 7.758 7.527 7.623 137,597 -0.12(-1.54%)
Jul 05, 2022 7.631 7.861 7.447 7.742 264,265 +0.00(+0.00%)
Jul 01, 2022 7.623 7.822 7.575 7.742 170,052 +0.10(+1.36%)
Jun 30, 2022 7.535 7.686 7.487 7.639 162,557 +0.02(+0.21%)
Jun 29, 2022 7.933 7.933 7.611 7.623 228,565 -0.27(-3.43%)
Jun 28, 2022 7.830 7.973 7.758 7.893 190,094 +0.18(+2.27%)
Jun 27, 2022 8.108 8.124 7.710 7.718 368,749 -0.35(-4.34%)
Jun 24, 2022 7.726 8.252 7.726 8.069 3,531,501 +0.41(+5.30%)
Jun 23, 2022 7.559 7.686 7.503 7.662 270,838 +0.06(+0.84%)
Jun 22, 2022 7.519 7.654 7.376 7.599 280,037 +0.08(+1.06%)
Jun 21, 2022 7.567 7.694 7.416 7.519 245,608 +0.17(+2.28%)
Jun 17, 2022 7.232 7.431 7.185 7.352 380,731 +0.13(+1.76%)
Jun 16, 2022 7.623 7.623 7.113 7.224 346,074 -0.47(-6.11%)
Jun 15, 2022 7.973 8.013 7.607 7.694 300,558 -0.17(-2.13%)
Jun 14, 2022 7.989 7.989 7.758 7.862 313,872 -0.12(-1.50%)
Jun 13, 2022 8.403 8.403 7.957 7.981 310,444 -0.52(-6.09%)
Jun 10, 2022 8.682 8.682 8.403 8.499 195,770 -0.23(-2.65%)
Jun 09, 2022 8.682 8.929 8.610 8.730 254,147 +0.02(+0.27%)
Jun 08, 2022 9.024 9.024 8.698 8.706 349,373 -0.17(-1.89%)
Jun 07, 2022 8.594 9.009 8.527 8.873 562,065 +0.40(+4.70%)
Jun 06, 2022 8.260 8.546 8.244 8.475 344,135 +0.19(+2.31%)
Jun 03, 2022 8.332 8.355 8.148 8.284 144,993 -0.13(-1.52%)
Jun 02, 2022 8.411 8.419 8.244 8.411 99,524 +0.02(+0.19%)
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.