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

Great Ajax Corp (NY: AJX )

3.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 30, 2020 5.323 5.385 5.246 5.323 132,600 -0.01(-0.13%)
Oct 29, 2020 5.378 5.461 5.267 5.330 117,502 -0.08(-1.54%)
Oct 28, 2020 5.399 5.461 5.302 5.413 185,090 -0.08(-1.39%)
Oct 27, 2020 5.524 5.593 5.454 5.489 144,260 -0.04(-0.75%)
Oct 26, 2020 5.621 5.621 5.399 5.531 144,049 -0.12(-2.21%)
Oct 23, 2020 5.544 5.725 5.538 5.655 157,129 +0.12(+2.26%)
Oct 22, 2020 5.614 5.655 5.496 5.531 166,570 -0.05(-0.87%)
Oct 21, 2020 5.648 5.655 5.558 5.579 88,364 -0.08(-1.35%)
Oct 20, 2020 5.669 5.719 5.628 5.655 71,387 +0.05(+0.87%)
Oct 19, 2020 5.739 5.752 5.586 5.607 93,025 -0.13(-2.29%)
Oct 16, 2020 5.808 5.849 5.717 5.739 70,556 -0.08(-1.31%)
Oct 15, 2020 5.745 5.891 5.690 5.815 139,465 +0.06(+1.08%)
Oct 14, 2020 5.898 5.926 5.718 5.752 193,231 -0.16(-2.70%)
Oct 13, 2020 5.829 5.953 5.801 5.912 130,913 +0.01(+0.23%)
Oct 12, 2020 5.967 5.995 5.856 5.898 140,654 -0.08(-1.39%)
Oct 09, 2020 6.099 6.099 5.967 5.981 173,145 -0.04(-0.69%)
Oct 08, 2020 5.926 6.069 5.897 6.023 133,723 +0.10(+1.64%)
Oct 07, 2020 5.877 6.023 5.801 5.926 298,388 +0.09(+1.54%)
Oct 06, 2020 5.849 6.085 5.822 5.836 162,068 +0.01(+0.24%)
Oct 05, 2020 5.981 6.127 5.739 5.822 403,476 -0.22(-3.67%)
Oct 02, 2020 5.829 6.134 5.800 6.043 179,349 +0.02(+0.35%)
Oct 01, 2020 5.822 6.030 5.752 6.023 213,228 +0.28(+4.83%)
Sep 30, 2020 5.683 5.981 5.676 5.745 1,294,100 -0.01(-0.24%)
Sep 29, 2020 5.586 5.815 5.489 5.759 1,898,293 -0.10(-1.77%)
Sep 28, 2020 6.563 6.802 5.309 5.863 1,505,170 -0.60(-9.23%)
Sep 25, 2020 6.328 6.529 6.328 6.459 57,282 +0.08(+1.30%)
Sep 24, 2020 6.196 6.522 6.106 6.376 122,451 +0.17(+2.79%)
Sep 23, 2020 6.577 6.633 6.168 6.203 222,790 -0.37(-5.69%)
Sep 22, 2020 6.522 6.612 6.397 6.577 69,504 +0.08(+1.28%)
Sep 21, 2020 6.688 6.688 6.425 6.494 134,542 -0.25(-3.70%)
Sep 18, 2020 6.778 6.868 6.660 6.743 180,648 +0.03(+0.52%)
Sep 17, 2020 6.633 6.734 6.605 6.709 63,834 +0.03(+0.41%)
Sep 16, 2020 6.515 6.778 6.487 6.681 91,376 +0.19(+2.88%)
Sep 15, 2020 6.556 6.598 6.473 6.494 79,203 +0.00(+0.00%)
Sep 14, 2020 6.383 6.577 6.315 6.494 79,449 +0.12(+1.96%)
Sep 11, 2020 6.383 6.383 6.210 6.369 79,502 +0.01(+0.11%)
Sep 10, 2020 6.508 6.522 6.348 6.362 72,917 -0.11(-1.71%)
Sep 09, 2020 6.515 6.515 6.393 6.473 117,330 +0.03(+0.54%)
Sep 08, 2020 6.238 6.487 6.182 6.439 113,946 +0.15(+2.43%)
Sep 04, 2020 6.244 6.314 6.106 6.286 156,840 +0.15(+2.37%)
Sep 03, 2020 6.355 6.404 6.120 6.141 127,436 -0.24(-3.70%)
Sep 02, 2020 6.397 6.439 6.310 6.376 74,831 -0.01(-0.22%)
Sep 01, 2020 6.258 6.452 6.231 6.390 83,480 +0.07(+1.10%)
Aug 31, 2020 6.522 6.532 6.189 6.321 161,463 -0.17(-2.56%)
Aug 28, 2020 6.529 6.529 6.449 6.487 74,308 +0.03(+0.54%)
Aug 27, 2020 6.411 6.598 6.411 6.452 99,394 -0.02(-0.32%)
Aug 26, 2020 6.868 6.868 6.452 6.473 151,634 -0.38(-5.56%)
Aug 25, 2020 6.979 6.979 6.792 6.854 83,588 -0.02(-0.30%)
Aug 24, 2020 6.813 7.035 6.702 6.875 124,308 +0.11(+1.64%)
Aug 21, 2020 6.536 6.813 6.439 6.764 301,994 +0.26(+4.05%)
Aug 20, 2020 6.570 6.577 6.439 6.501 111,559 -0.01(-0.21%)
Aug 19, 2020 6.487 6.624 6.432 6.515 106,992 +0.02(+0.32%)
Aug 18, 2020 6.598 6.667 6.466 6.494 125,898 -0.14(-2.09%)
Aug 17, 2020 6.688 6.695 6.549 6.633 83,861 -0.05(-0.73%)
Aug 14, 2020 6.563 6.792 6.501 6.681 79,935 +0.06(+0.94%)
Aug 13, 2020 6.681 6.778 6.570 6.619 169,083 -0.06(-0.93%)
Aug 12, 2020 6.879 6.913 6.572 6.681 133,413 -0.08(-1.21%)
Aug 11, 2020 6.742 6.954 6.667 6.763 163,092 +0.08(+1.22%)
Aug 10, 2020 6.524 6.756 6.524 6.681 130,093 +0.22(+3.48%)
Aug 07, 2020 6.347 6.460 6.225 6.456 90,448 +0.05(+0.85%)
Aug 06, 2020 6.395 6.497 6.361 6.402 120,978 -0.08(-1.26%)
Aug 05, 2020 6.293 6.504 6.129 6.484 258,846 +0.46(+7.69%)
Aug 04, 2020 5.952 6.027 5.864 6.020 111,670 +0.08(+1.38%)
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.