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 -0.070 (-1.91%)
Official Closing Price Updated: 4:10 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 (%)
Jan 31, 2018 7.486 7.514 7.365 7.392 73,717 -0.11(-1.48%)
Jan 30, 2018 7.392 7.575 7.370 7.503 57,370 -0.01(-0.15%)
Jan 29, 2018 7.569 7.614 7.420 7.514 69,932 -0.06(-0.80%)
Jan 26, 2018 7.652 7.652 7.558 7.575 54,953 -0.05(-0.65%)
Jan 25, 2018 7.619 7.636 7.580 7.625 52,707 +0.01(+0.07%)
Jan 24, 2018 7.663 7.663 7.608 7.619 35,236 -0.03(-0.36%)
Jan 23, 2018 7.614 7.663 7.614 7.647 33,349 +0.02(+0.29%)
Jan 22, 2018 7.636 7.663 7.580 7.625 65,089 -0.02(-0.22%)
Jan 19, 2018 7.614 7.647 7.605 7.641 49,244 -0.01(-0.07%)
Jan 18, 2018 7.691 7.691 7.580 7.647 47,968 -0.02(-0.22%)
Jan 17, 2018 7.652 7.708 7.652 7.663 51,297 +0.05(+0.65%)
Jan 16, 2018 7.641 7.735 7.608 7.614 60,415 -0.02(-0.22%)
Jan 12, 2018 7.630 7.630 7.630 0 -0.04(-0.51%)
Jan 11, 2018 7.630 7.703 7.630 7.669 50,464 +0.03(+0.43%)
Jan 10, 2018 7.636 60,852 +0.03(+0.36%)
Jan 09, 2018 7.663 7.663 7.608 7.608 69,621 -0.06(-0.72%)
Jan 08, 2018 7.669 7.702 7.636 7.663 56,658 -0.01(-0.14%)
Jan 05, 2018 7.708 7.713 7.658 7.675 55,922 -0.01(-0.07%)
Jan 04, 2018 7.719 7.818 7.669 7.680 25,775 -0.01(-0.14%)
Jan 03, 2018 7.691 7.724 7.647 7.691 48,948 +0.00(+0.00%)
Jan 02, 2018 7.663 7.735 7.663 7.691 64,216 +0.04(+0.58%)
Dec 29, 2017 7.647 7.647 7.647 0 -0.12(-1.57%)
Dec 28, 2017 7.702 7.769 7.702 7.769 56,417 +0.06(+0.79%)
Dec 27, 2017 7.691 7.735 7.641 7.708 27,851 +0.03(+0.43%)
Dec 26, 2017 7.691 7.735 7.603 7.675 49,134 -0.02(-0.22%)
Dec 22, 2017 7.686 7.733 7.686 7.691 97,332 -0.01(-0.07%)
Dec 21, 2017 7.697 7.735 7.675 7.697 106,983 +0.03(+0.43%)
Dec 20, 2017 7.708 7.774 7.520 7.663 110,256 -0.06(-0.79%)
Dec 19, 2017 7.857 7.885 7.699 7.724 181,013 -0.13(-1.69%)
Dec 18, 2017 7.901 7.924 7.852 7.857 61,179 +0.00(+0.00%)
Dec 15, 2017 7.824 7.918 7.817 7.857 167,442 +0.04(+0.50%)
Dec 14, 2017 7.868 7.901 7.785 7.818 159,821 -0.05(-0.63%)
Dec 13, 2017 7.890 7.912 7.863 7.868 126,325 -0.03(-0.35%)
Dec 12, 2017 7.885 7.962 7.885 7.896 59,013 -0.01(-0.07%)
Dec 11, 2017 7.907 7.984 7.879 7.901 106,311 -0.05(-0.63%)
Dec 08, 2017 7.957 8.009 7.924 7.951 146,418 +0.00(+0.00%)
Dec 07, 2017 7.968 7.984 7.924 49,150 +0.00(+0.00%)
Dec 06, 2017 8.001 8.023 7.962 7.962 42,004 -0.01(-0.14%)
Dec 05, 2017 7.951 8.018 7.929 7.973 321,393 +0.02(+0.28%)
Dec 04, 2017 7.940 7.984 7.912 7.951 99,902 -0.01(-0.07%)
Dec 01, 2017 7.940 7.968 7.879 7.957 44,253 +0.04(+0.49%)
Nov 30, 2017 7.924 7.962 7.846 7.918 68,242 -0.04(-0.49%)
Nov 29, 2017 7.918 7.979 7.912 7.957 42,745 +0.05(+0.63%)
Nov 28, 2017 7.918 7.951 7.857 7.907 42,680 -0.01(-0.07%)
Nov 27, 2017 7.935 7.984 7.857 7.912 77,214 +0.01(+0.07%)
Nov 24, 2017 7.901 7.929 7.880 7.907 20,877 +0.01(+0.07%)
Nov 22, 2017 7.946 7.957 7.852 7.901 73,321 -0.04(-0.49%)
Nov 21, 2017 7.890 7.946 7.821 7.940 79,406 +0.06(+0.77%)
Nov 20, 2017 7.863 7.890 7.785 7.879 50,809 +0.04(+0.49%)
Nov 17, 2017 7.841 7.896 7.818 7.841 48,948 -0.04(-0.56%)
Nov 16, 2017 7.829 7.890 7.752 7.885 62,712 +0.09(+1.14%)
Nov 15, 2017 7.823 7.932 7.793 7.796 128,064 -0.08(-1.03%)
Nov 14, 2017 7.899 7.905 7.861 7.878 83,889 -0.01(-0.14%)
Nov 13, 2017 7.921 7.937 7.861 7.888 44,384 -0.04(-0.55%)
Nov 10, 2017 7.883 7.959 7.883 7.932 146,405 +0.07(+0.83%)
Nov 09, 2017 7.737 7.878 7.737 7.867 108,264 +0.07(+0.90%)
Nov 08, 2017 7.720 7.848 7.617 7.796 369,801 +0.35(+4.65%)
Nov 07, 2017 7.401 7.542 7.401 7.450 108,517 +0.03(+0.36%)
Nov 06, 2017 7.612 7.616 7.412 7.422 147,261 -0.16(-2.07%)
Nov 03, 2017 7.650 7.650 7.539 7.580 51,959 -0.08(-1.06%)
Nov 02, 2017 7.585 7.672 7.580 7.661 38,712 +0.08(+1.00%)
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.