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

Great Ajax Corp (NY: AJX )

3.550 +0.010 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Apr 30, 2020 5.796 5.903 5.570 5.789 273,878 -0.12(-2.03%)
Apr 29, 2020 5.324 6.002 5.310 5.909 372,836 +0.73(+14.14%)
Apr 28, 2020 5.084 5.310 4.944 5.177 236,779 +0.21(+4.29%)
Apr 27, 2020 4.671 5.084 4.565 4.964 192,624 +0.27(+5.67%)
Apr 24, 2020 4.918 4.998 4.465 4.698 206,324 -0.22(-4.47%)
Apr 23, 2020 4.911 5.084 4.774 4.918 239,736 +0.03(+0.68%)
Apr 22, 2020 5.184 5.184 4.704 4.884 236,881 -0.15(-3.04%)
Apr 21, 2020 4.951 5.131 4.798 5.037 173,012 -0.07(-1.43%)
Apr 20, 2020 4.984 5.164 4.825 5.111 241,338 -0.14(-2.66%)
Apr 17, 2020 4.771 5.277 4.698 5.250 342,021 +0.57(+12.07%)
Apr 16, 2020 5.004 5.051 4.565 4.685 381,002 -0.42(-8.21%)
Apr 15, 2020 5.044 5.184 4.818 5.104 386,650 -0.09(-1.67%)
Apr 14, 2020 5.257 5.284 4.964 5.191 360,348 +0.17(+3.31%)
Apr 13, 2020 5.077 5.077 4.512 5.024 429,966 +0.03(+0.53%)
Apr 09, 2020 4.991 5.596 4.825 4.998 572,539 +0.31(+6.52%)
Apr 08, 2020 4.199 4.738 4.126 4.691 562,934 +0.50(+11.90%)
Apr 07, 2020 3.653 4.232 3.653 4.192 755,166 +0.56(+15.38%)
Apr 06, 2020 3.361 3.959 3.327 3.633 461,437 +0.65(+21.60%)
Apr 03, 2020 2.928 2.988 2.635 2.988 390,409 +0.04(+1.35%)
Apr 02, 2020 3.454 3.547 2.881 2.948 347,265 -0.59(-16.73%)
Apr 01, 2020 3.973 3.973 3.374 3.540 293,842 -0.69(-16.35%)
Mar 31, 2020 3.939 4.236 3.826 4.232 481,310 +0.23(+5.65%)
Mar 30, 2020 4.498 4.632 3.939 4.006 329,139 -0.60(-13.01%)
Mar 27, 2020 4.864 4.944 4.399 4.605 543,537 -0.39(-7.73%)
Mar 26, 2020 3.893 5.064 3.893 4.991 740,094 +1.15(+29.98%)
Mar 25, 2020 3.427 3.993 3.254 3.840 485,558 +0.50(+14.94%)
Mar 24, 2020 4.006 4.299 3.081 3.341 570,811 -0.63(-15.77%)
Mar 23, 2020 3.826 4.884 3.627 3.966 686,753 -0.10(-2.45%)
Mar 20, 2020 3.986 4.472 3.886 4.066 819,588 +0.27(+7.01%)
Mar 19, 2020 2.815 3.800 2.802 3.800 975,224 +1.06(+38.93%)
Mar 18, 2020 5.809 5.849 2.735 2.735 783,024 -3.35(-55.03%)
Mar 17, 2020 6.328 6.435 5.711 6.082 512,514 -0.25(-3.89%)
Mar 16, 2020 6.834 6.834 6.322 6.328 391,208 -1.05(-14.25%)
Mar 13, 2020 7.886 7.959 6.947 7.380 586,365 -0.25(-3.23%)
Mar 12, 2020 8.139 8.212 7.273 7.626 537,600 -0.85(-9.98%)
Mar 11, 2020 8.451 8.531 8.305 8.471 275,149 -0.11(-1.24%)
Mar 10, 2020 8.564 8.658 8.325 8.578 390,956 +0.09(+1.02%)
Mar 09, 2020 7.819 8.817 7.546 8.491 474,838 -0.76(-8.20%)
Mar 06, 2020 9.243 9.350 9.097 9.250 526,706 -0.17(-1.77%)
Mar 05, 2020 9.463 9.463 9.250 9.416 251,992 -0.07(-0.70%)
Mar 04, 2020 9.390 9.509 8.984 9.483 504,012 -0.15(-1.52%)
Mar 03, 2020 9.729 9.835 9.529 9.629 151,727 -0.05(-0.48%)
Mar 02, 2020 9.449 9.689 9.383 9.676 539,104 +0.27(+2.90%)
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%)
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.