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 (%)
May 13, 2024 3.540 3.638 3.451 3.540 157,565 +0.01(+0.28%)
May 10, 2024 3.461 3.540 3.442 3.530 48,519 +0.07(+1.99%)
May 09, 2024 3.491 3.570 3.451 3.461 94,430 -0.07(-1.95%)
May 08, 2024 3.501 3.579 3.501 3.530 149,598 +0.02(+0.56%)
May 07, 2024 3.442 3.707 3.388 3.510 270,770 +0.07(+2.00%)
May 06, 2024 3.520 3.520 3.353 3.442 141,240 -0.13(-3.58%)
May 03, 2024 3.658 3.708 3.570 3.570 72,787 -0.10(-2.68%)
May 02, 2024 3.678 3.688 3.599 3.668 51,580 +0.08(+2.19%)
May 01, 2024 3.412 3.678 3.412 3.589 116,798 +0.20(+5.80%)
Apr 30, 2024 3.471 3.510 3.373 3.393 105,053 -0.10(-2.82%)
Apr 29, 2024 3.461 3.520 3.412 3.491 49,448 +0.06(+1.72%)
Apr 26, 2024 3.402 3.451 3.402 3.432 58,062 +0.05(+1.45%)
Apr 25, 2024 3.451 3.451 3.343 3.383 52,879 -0.10(-2.82%)
Apr 24, 2024 3.560 3.570 3.402 3.481 80,835 -0.12(-3.28%)
Apr 23, 2024 3.510 3.638 3.462 3.599 39,256 +0.08(+2.23%)
Apr 22, 2024 3.442 3.530 3.383 3.520 94,944 +0.11(+3.17%)
Apr 19, 2024 3.393 3.530 3.333 3.412 116,663 +0.07(+2.06%)
Apr 18, 2024 3.294 3.397 3.294 3.343 115,373 -0.07(-2.02%)
Apr 17, 2024 3.599 3.599 3.393 3.412 113,168 -0.17(-4.67%)
Apr 16, 2024 3.678 3.692 3.510 3.579 93,981 -0.16(-4.21%)
Apr 15, 2024 3.697 3.747 3.570 3.737 65,414 +0.06(+1.60%)
Apr 12, 2024 3.805 3.805 3.648 3.678 75,291 -0.09(-2.35%)
Apr 11, 2024 3.638 3.845 3.638 3.766 76,436 +0.11(+2.96%)
Apr 10, 2024 3.688 3.747 3.560 3.658 62,011 -0.08(-2.11%)
Apr 09, 2024 3.747 3.808 3.697 3.737 70,382 -0.01(-0.26%)
Apr 08, 2024 3.756 3.805 3.697 3.747 53,798 -0.06(-1.55%)
Apr 05, 2024 3.697 3.835 3.628 3.805 88,564 +0.17(+4.59%)
Apr 04, 2024 3.727 3.776 3.638 3.638 64,616 -0.08(-2.12%)
Apr 03, 2024 3.697 3.762 3.648 3.717 45,248 +0.04(+1.07%)
Apr 02, 2024 3.766 3.815 3.619 3.678 112,801 -0.12(-3.11%)
Apr 01, 2024 3.727 3.874 3.707 3.796 172,794 +0.06(+1.58%)
Mar 28, 2024 3.609 3.776 3.589 3.737 118,283 +0.18(+4.97%)
Mar 27, 2024 3.560 3.619 3.501 3.560 138,517 +0.00(+0.00%)
Mar 26, 2024 3.717 3.717 3.530 3.560 81,763 -0.13(-3.47%)
Mar 25, 2024 3.688 3.727 3.658 3.688 67,167 +0.04(+1.08%)
Mar 22, 2024 3.658 3.697 3.628 3.648 51,772 -0.03(-0.80%)
Mar 21, 2024 3.491 3.727 3.491 3.678 130,425 +0.14(+3.89%)
Mar 20, 2024 3.412 3.599 3.373 3.540 83,596 +0.14(+4.05%)
Mar 19, 2024 3.304 3.481 3.289 3.402 180,137 +0.09(+2.67%)
Mar 18, 2024 3.579 3.688 3.255 3.314 416,457 -0.22(-6.13%)
Mar 15, 2024 3.540 3.550 3.245 3.530 1,078,049 -0.01(-0.28%)
Mar 14, 2024 3.796 3.809 3.491 3.540 539,624 -0.28(-7.22%)
Mar 13, 2024 3.844 3.969 3.815 3.815 218,117 -0.03(-0.75%)
Mar 12, 2024 3.796 3.921 3.782 3.844 172,025 +0.05(+1.26%)
Mar 11, 2024 3.815 3.844 3.787 3.796 130,650 -0.02(-0.50%)
Mar 08, 2024 3.863 3.902 3.806 3.815 139,884 +0.00(+0.00%)
Mar 07, 2024 3.873 4.026 3.787 3.815 154,020 +0.00(+0.00%)
Mar 06, 2024 3.796 3.921 3.758 3.815 148,516 -0.02(-0.50%)
Mar 05, 2024 3.844 3.921 3.796 3.835 149,364 -0.05(-1.23%)
Mar 04, 2024 3.854 3.921 3.796 3.882 193,763 +0.00(+0.00%)
Mar 01, 2024 3.873 3.978 3.873 3.882 196,194 +0.00(+0.00%)
Feb 29, 2024 3.911 3.978 3.882 3.882 249,718 -0.03(-0.74%)
Feb 28, 2024 4.007 4.074 3.825 3.911 361,692 -0.19(-4.67%)
Feb 27, 2024 4.678 4.678 4.103 4.103 334,793 -0.66(-13.88%)
Feb 26, 2024 4.755 4.860 4.726 4.764 66,865 -0.04(-0.80%)
Feb 23, 2024 4.755 4.822 4.707 4.803 78,267 +0.08(+1.62%)
Feb 22, 2024 4.707 4.812 4.688 4.726 92,235 +0.01(+0.20%)
Feb 21, 2024 4.582 4.755 4.515 4.716 95,488 +0.13(+2.93%)
Feb 20, 2024 4.544 4.621 4.525 4.582 115,560 +0.04(+0.84%)
Feb 16, 2024 4.640 4.688 4.544 4.544 64,648 -0.10(-2.07%)
Feb 15, 2024 4.419 4.716 4.419 4.640 116,714 +0.25(+5.68%)
Feb 14, 2024 4.362 4.448 4.362 4.391 106,132 +0.06(+1.33%)
Feb 13, 2024 4.352 4.362 4.256 4.333 127,227 -0.14(-3.21%)
Feb 12, 2024 4.419 4.544 4.419 4.477 105,902 +0.05(+1.08%)
Feb 09, 2024 4.314 4.438 4.141 4.429 382,717 +0.12(+2.67%)
Feb 08, 2024 4.553 4.611 4.309 4.314 386,565 -0.30(-6.44%)
Feb 07, 2024 5.129 5.138 4.553 4.611 416,746 -0.56(-10.76%)
Feb 06, 2024 5.387 5.522 5.157 5.167 218,234 -0.24(-4.43%)
Feb 05, 2024 5.503 5.522 5.349 5.407 133,982 -0.16(-2.93%)
Feb 02, 2024 5.627 5.637 5.445 5.570 219,776 -0.06(-1.02%)
Feb 01, 2024 5.627 5.723 5.445 5.627 313,734 -0.02(-0.34%)
Jan 31, 2024 5.330 5.761 5.320 5.646 598,458 +0.32(+5.94%)
Jan 30, 2024 5.407 5.445 5.272 5.330 100,948 -0.08(-1.42%)
Jan 29, 2024 5.081 5.440 5.042 5.407 329,078 +0.31(+6.02%)
Jan 26, 2024 5.148 5.205 4.994 5.100 243,612 +0.00(+0.00%)
Jan 25, 2024 5.148 5.148 5.042 5.100 129,811 +0.02(+0.38%)
Jan 24, 2024 5.119 5.119 4.947 5.081 267,262 +0.02(+0.38%)
Jan 23, 2024 5.129 5.129 5.033 5.062 118,608 -0.05(-0.94%)
Jan 22, 2024 5.119 5.177 5.109 5.109 71,478 -0.01(-0.19%)
Jan 19, 2024 5.090 5.186 5.023 5.119 155,399 +0.00(+0.00%)
Jan 18, 2024 5.052 5.215 5.052 5.119 222,511 +0.09(+1.71%)
Jan 17, 2024 5.023 5.090 4.975 5.033 96,748 -0.02(-0.38%)
Jan 16, 2024 5.004 5.129 4.994 5.052 113,377 -0.03(-0.57%)
Jan 12, 2024 4.985 5.167 4.947 5.081 129,723 -0.01(-0.19%)
Jan 11, 2024 5.138 5.138 5.033 5.090 89,225 -0.06(-1.12%)
Jan 10, 2024 4.994 5.157 4.994 5.148 144,017 +0.06(+1.13%)
Jan 09, 2024 5.119 5.124 4.994 5.090 121,836 -0.06(-1.12%)
Jan 08, 2024 5.014 5.263 4.947 5.148 107,171 +0.10(+1.90%)
Jan 05, 2024 4.956 5.071 4.908 5.052 133,044 +0.07(+1.35%)
Jan 04, 2024 5.109 5.109 4.985 4.985 107,892 -0.12(-2.26%)
Jan 03, 2024 5.109 5.205 4.994 5.100 160,895 -0.03(-0.56%)
Jan 02, 2024 5.090 5.167 4.994 5.129 106,570 +0.05(+0.94%)
Dec 29, 2023 5.071 5.205 4.659 5.081 935,608 -0.03(-0.56%)
Dec 28, 2023 5.081 5.157 5.070 5.109 55,296 +0.01(+0.19%)
Dec 27, 2023 5.071 5.119 5.042 5.100 118,342 -0.02(-0.37%)
Dec 26, 2023 5.023 5.119 4.937 5.119 97,366 +0.07(+1.33%)
Dec 22, 2023 5.042 5.119 5.033 5.052 78,761 -0.01(-0.19%)
Dec 21, 2023 5.042 5.100 4.975 5.062 82,338 +0.06(+1.15%)
Dec 20, 2023 4.918 5.105 4.899 5.004 185,376 +0.04(+0.77%)
Dec 19, 2023 4.745 5.014 4.745 4.966 158,782 +0.23(+4.86%)
Dec 18, 2023 4.697 4.851 4.640 4.736 129,983 +0.04(+0.82%)
Dec 15, 2023 4.812 4.985 4.601 4.697 344,945 -0.13(-2.78%)
Dec 14, 2023 4.774 4.985 4.740 4.831 435,624 +0.10(+2.02%)
Dec 13, 2023 4.553 4.793 4.467 4.736 157,207 +0.17(+3.78%)
Dec 12, 2023 4.649 4.649 4.553 4.563 102,071 -0.10(-2.06%)
Dec 11, 2023 4.745 4.760 4.640 4.659 82,976 -0.09(-1.82%)
Dec 08, 2023 4.563 4.793 4.563 4.745 98,351 +0.14(+3.12%)
Dec 07, 2023 4.592 4.621 4.553 4.601 122,355 +0.05(+1.05%)
Dec 06, 2023 4.592 4.688 4.496 4.553 163,934 -0.05(-1.04%)
Dec 05, 2023 4.649 4.649 4.573 4.601 66,969 -0.04(-0.83%)
Dec 04, 2023 4.630 4.697 4.592 4.640 94,391 -0.04(-0.82%)
Dec 01, 2023 4.563 4.688 4.515 4.678 168,971 +0.14(+3.17%)
Nov 30, 2023 4.601 4.611 4.515 4.534 213,736 -0.02(-0.42%)
Nov 29, 2023 4.506 4.621 4.506 4.553 103,853 +0.08(+1.71%)
Nov 28, 2023 4.419 4.496 4.295 4.477 156,066 +0.04(+0.86%)
Nov 27, 2023 4.467 4.502 4.266 4.438 311,552 -0.07(-1.49%)
Nov 24, 2023 4.438 4.534 4.438 4.506 42,282 +0.08(+1.73%)
Nov 22, 2023 4.410 4.458 4.352 4.429 97,003 +0.03(+0.65%)
Nov 21, 2023 4.275 4.496 4.275 4.400 165,218 +0.03(+0.66%)
Nov 20, 2023 4.343 4.410 4.323 4.371 95,390 +0.00(+0.00%)
Nov 17, 2023 4.247 4.419 4.242 4.371 192,725 +0.12(+2.70%)
Nov 16, 2023 4.323 4.391 4.228 4.256 144,298 -0.07(-1.55%)
Nov 15, 2023 4.343 4.496 4.275 4.323 311,726 -0.02(-0.44%)
Nov 14, 2023 4.506 4.525 4.237 4.343 283,739 -0.09(-1.95%)
Nov 13, 2023 4.139 4.513 4.045 4.429 592,036 +0.27(+6.53%)
Nov 10, 2023 4.092 4.167 4.073 4.157 181,343 +0.09(+2.30%)
Nov 09, 2023 4.316 4.316 4.008 4.064 198,963 -0.24(-5.65%)
Nov 08, 2023 4.307 4.354 4.260 4.307 281,473 +0.00(+0.00%)
Nov 07, 2023 4.260 4.335 4.213 4.307 186,960 +0.06(+1.32%)
Nov 06, 2023 4.176 4.298 4.111 4.251 376,135 +0.07(+1.79%)
Nov 03, 2023 4.260 4.401 3.933 4.176 740,756 +0.14(+3.48%)
Nov 02, 2023 4.017 4.120 3.942 4.036 420,410 +0.07(+1.89%)
Nov 01, 2023 4.008 4.129 3.923 3.961 286,851 -0.08(-2.08%)
Oct 31, 2023 3.951 4.134 3.914 4.045 385,437 +0.13(+3.35%)
Oct 30, 2023 3.848 3.942 3.839 3.914 236,666 +0.04(+0.97%)
Oct 27, 2023 4.008 4.008 3.820 3.876 417,996 -0.07(-1.90%)
Oct 26, 2023 3.933 4.064 3.933 3.951 274,627 +0.02(+0.48%)
Oct 25, 2023 4.101 4.176 3.876 3.933 493,620 -0.22(-5.19%)
Oct 24, 2023 4.129 4.148 3.933 4.148 759,942 +0.02(+0.45%)
Oct 23, 2023 4.934 4.953 3.867 4.129 1,642,639 -1.84(-30.77%)
Oct 20, 2023 5.927 6.002 5.871 5.964 135,946 +0.02(+0.32%)
Oct 19, 2023 6.021 6.030 5.946 5.946 24,058 -0.08(-1.40%)
Oct 18, 2023 6.152 6.152 6.011 6.030 32,332 -0.12(-1.98%)
Oct 17, 2023 6.142 6.207 6.124 6.152 51,843 +0.02(+0.31%)
Oct 16, 2023 6.142 6.194 6.133 6.133 102,306 +0.03(+0.46%)
Oct 13, 2023 6.245 6.245 6.086 6.105 38,554 -0.10(-1.66%)
Oct 12, 2023 6.208 6.208 6.114 6.208 45,633 -0.01(-0.15%)
Oct 11, 2023 6.208 6.245 6.175 6.217 85,643 +0.05(+0.76%)
Oct 10, 2023 6.217 6.227 6.165 6.170 99,205 -0.01(-0.15%)
Oct 09, 2023 6.002 6.180 5.983 6.180 44,470 +0.14(+2.33%)
Oct 06, 2023 5.908 6.086 5.908 6.039 40,629 +0.06(+0.94%)
Oct 05, 2023 5.871 6.021 5.807 5.983 106,846 +0.12(+2.08%)
Oct 04, 2023 5.824 5.908 5.749 5.861 114,150 -0.01(-0.16%)
Oct 03, 2023 5.955 5.955 5.815 5.871 134,045 -0.10(-1.72%)
Oct 02, 2023 5.955 6.002 5.908 5.974 185,296 -0.06(-0.93%)
Sep 29, 2023 5.843 6.030 5.843 6.030 148,578 +0.19(+3.21%)
Sep 28, 2023 5.824 5.871 5.768 5.843 78,992 -0.01(-0.16%)
Sep 27, 2023 5.871 5.943 5.833 5.852 117,462 -0.01(-0.16%)
Sep 26, 2023 6.058 6.058 5.861 5.861 141,321 -0.22(-3.69%)
Sep 25, 2023 6.030 6.114 6.067 6.086 300,566 +0.01(+0.15%)
Sep 22, 2023 6.002 6.124 6.002 6.077 481,187 +0.07(+1.25%)
Sep 21, 2023 6.180 6.208 6.002 6.002 85,553 -0.22(-3.61%)
Sep 20, 2023 6.330 6.376 6.227 6.227 149,899 -0.11(-1.77%)
Sep 19, 2023 6.302 6.358 6.297 6.339 130,393 +0.01(+0.15%)
Sep 18, 2023 6.339 6.348 6.302 6.330 183,672 +0.00(+0.00%)
Sep 15, 2023 6.348 6.367 6.311 6.330 339,763 -0.03(-0.44%)
Sep 14, 2023 6.273 6.372 6.273 6.358 257,088 +0.08(+1.34%)
Sep 13, 2023 6.311 6.311 6.245 6.273 203,695 -0.01(-0.15%)
Sep 12, 2023 6.273 6.348 6.273 6.283 112,483 -0.02(-0.30%)
Sep 11, 2023 6.255 6.311 6.236 6.302 212,593 +0.05(+0.75%)
Sep 08, 2023 6.236 6.292 6.199 6.255 152,788 +0.04(+0.60%)
Sep 07, 2023 6.208 6.245 6.208 6.217 156,384 +0.00(+0.00%)
Sep 06, 2023 6.273 6.273 6.170 6.217 109,252 -0.06(-0.90%)
Sep 05, 2023 6.273 6.292 6.227 6.273 129,785 -0.05(-0.74%)
Sep 01, 2023 6.320 6.348 6.292 6.320 117,811 +0.00(+0.00%)
Aug 31, 2023 6.273 6.339 6.273 6.320 208,298 +0.05(+0.75%)
Aug 30, 2023 6.273 6.292 6.231 6.273 291,317 +0.01(+0.15%)
Aug 29, 2023 6.180 6.292 6.180 6.264 201,355 +0.07(+1.21%)
Aug 28, 2023 6.058 6.208 6.058 6.189 275,450 +0.12(+2.01%)
Aug 25, 2023 6.049 6.152 6.030 6.067 206,282 +0.03(+0.47%)
Aug 24, 2023 6.039 6.124 6.021 6.039 177,387 -0.01(-0.15%)
Aug 23, 2023 6.021 6.086 5.993 6.049 523,081 +0.04(+0.62%)
Aug 22, 2023 6.030 6.049 5.974 6.011 117,417 +0.00(+0.00%)
Aug 21, 2023 6.039 6.105 6.011 6.011 79,022 -0.06(-0.93%)
Aug 18, 2023 6.011 6.105 6.011 6.067 136,567 -0.03(-0.46%)
Aug 17, 2023 6.114 6.114 6.049 6.096 99,327 +0.01(+0.15%)
Aug 16, 2023 6.039 6.124 6.039 6.086 155,796 -0.05(-0.76%)
Aug 15, 2023 6.199 6.199 6.096 6.133 61,611 -0.07(-1.06%)
Aug 14, 2023 6.114 6.199 6.096 6.199 229,282 +0.00(+0.00%)
Aug 11, 2023 6.180 6.208 6.153 6.199 154,353 +0.04(+0.59%)
Aug 10, 2023 6.199 6.243 6.126 6.162 134,853 -0.03(-0.44%)
Aug 09, 2023 6.144 6.226 6.144 6.189 232,595 +0.03(+0.44%)
Aug 08, 2023 6.162 6.208 6.080 6.162 199,248 -0.05(-0.73%)
Aug 07, 2023 6.180 6.244 6.180 6.208 68,677 +0.04(+0.59%)
Aug 04, 2023 6.008 6.208 6.008 6.171 85,002 +0.09(+1.49%)
Aug 03, 2023 6.199 6.199 6.058 6.080 76,755 -0.13(-2.05%)
Aug 02, 2023 6.226 6.244 6.171 6.208 96,270 -0.05(-0.87%)
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.