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 (%)
Sep 29, 2017 7.661 7.677 7.623 7.634 112,223 -0.06(-0.77%)
Sep 28, 2017 7.720 7.737 7.634 7.693 93,589 -0.06(-0.77%)
Sep 27, 2017 7.666 7.769 7.645 7.753 82,665 +0.09(+1.20%)
Sep 26, 2017 7.650 7.693 7.645 7.661 73,173 -0.02(-0.28%)
Sep 25, 2017 7.715 7.715 7.650 7.682 39,050 -0.01(-0.14%)
Sep 22, 2017 7.693 7.731 7.655 7.693 69,614 +0.01(+0.07%)
Sep 21, 2017 7.682 7.716 7.645 7.688 70,594 +0.01(+0.14%)
Sep 20, 2017 7.715 7.729 7.637 7.677 55,180 -0.03(-0.35%)
Sep 19, 2017 7.645 7.758 7.639 7.704 70,506 +0.06(+0.78%)
Sep 18, 2017 7.515 7.699 7.515 7.645 75,664 +0.10(+1.36%)
Sep 15, 2017 7.531 7.580 7.479 7.542 324,727 +0.02(+0.29%)
Sep 14, 2017 7.477 7.558 7.422 7.520 57,307 +0.03(+0.36%)
Sep 13, 2017 7.542 7.590 7.487 7.493 66,244 -0.07(-0.86%)
Sep 12, 2017 7.661 7.661 7.542 7.558 72,311 -0.07(-0.85%)
Sep 11, 2017 7.699 7.707 7.617 7.623 52,784 -0.03(-0.42%)
Sep 08, 2017 7.628 7.666 7.601 7.655 74,982 +0.01(+0.14%)
Sep 07, 2017 7.666 7.699 7.617 7.645 44,672 +0.00(+0.00%)
Sep 06, 2017 7.677 7.710 7.623 7.645 54,791 -0.02(-0.21%)
Sep 05, 2017 7.780 7.802 7.639 7.661 79,869 -0.09(-1.12%)
Sep 01, 2017 7.682 7.802 7.643 7.747 129,160 +0.07(+0.85%)
Aug 31, 2017 7.645 7.742 7.645 7.682 65,365 +0.05(+0.71%)
Aug 30, 2017 7.607 7.639 7.600 7.628 44,750 +0.02(+0.28%)
Aug 29, 2017 7.699 7.720 7.590 7.607 89,737 -0.11(-1.47%)
Aug 28, 2017 7.737 7.737 7.699 7.720 32,010 +0.00(+0.00%)
Aug 25, 2017 7.731 7.764 7.720 7.720 55,195 +0.00(+0.00%)
Aug 24, 2017 7.742 7.794 7.720 7.720 93,369 +0.00(+0.00%)
Aug 23, 2017 7.720 7.796 7.704 7.720 91,307 +0.01(+0.07%)
Aug 22, 2017 7.715 7.726 7.710 7.715 58,453 +0.01(+0.14%)
Aug 21, 2017 7.704 7.748 7.688 7.704 50,435 -0.01(-0.07%)
Aug 18, 2017 7.612 7.743 7.566 7.710 163,585 +0.06(+0.78%)
Aug 17, 2017 7.737 7.867 7.639 7.650 166,376 -0.11(-1.40%)
Aug 16, 2017 7.791 7.883 7.747 7.758 229,206 -0.03(-0.35%)
Aug 15, 2017 7.850 7.850 7.720 7.785 156,164 -0.06(-0.76%)
Aug 14, 2017 7.737 7.899 7.737 7.845 170,616 +0.11(+1.40%)
Aug 11, 2017 7.693 7.747 7.558 7.737 181,255 +0.04(+0.56%)
Aug 10, 2017 7.730 7.820 7.688 7.693 216,561 -0.03(-0.34%)
Aug 09, 2017 7.720 7.768 7.640 7.720 278,006 +0.04(+0.48%)
Aug 08, 2017 7.640 7.948 7.640 7.683 535,497 +0.06(+0.84%)
Aug 07, 2017 7.932 8.171 7.481 7.619 650,232 +0.21(+2.79%)
Aug 04, 2017 7.497 7.370 7.412 80,989 +0.02(+0.22%)
Aug 03, 2017 7.444 7.476 7.380 7.396 47,305 -0.04(-0.57%)
Aug 02, 2017 7.417 7.497 7.417 7.439 184,472 +0.04(+0.50%)
Aug 01, 2017 7.386 7.406 7.356 7.402 25,811 +0.02(+0.22%)
Jul 31, 2017 7.322 7.465 7.322 7.386 55,681 +0.08(+1.16%)
Jul 28, 2017 7.290 7.317 7.242 7.301 109,138 +0.01(+0.15%)
Jul 27, 2017 7.348 7.348 7.279 7.290 74,004 -0.06(-0.79%)
Jul 26, 2017 7.348 7.396 7.343 7.348 31,863 +0.00(+0.00%)
Jul 25, 2017 7.455 7.455 7.327 7.348 58,357 -0.06(-0.79%)
Jul 24, 2017 7.465 7.465 7.338 7.407 33,394 -0.03(-0.43%)
Jul 21, 2017 7.577 7.577 7.428 7.439 87,433 -0.08(-1.06%)
Jul 20, 2017 7.524 7.534 7.481 7.518 31,507 -0.01(-0.14%)
Jul 19, 2017 7.497 7.587 7.492 7.529 39,266 +0.03(+0.42%)
Jul 18, 2017 7.513 7.513 7.492 7.497 32,165 -0.03(-0.42%)
Jul 17, 2017 7.508 7.545 7.465 7.529 38,692 +0.05(+0.64%)
Jul 14, 2017 7.460 7.497 7.444 7.481 24,620 +0.02(+0.21%)
Jul 13, 2017 7.518 7.518 7.428 7.465 22,266 -0.05(-0.64%)
Jul 12, 2017 7.502 7.529 7.470 7.513 38,724 +0.04(+0.50%)
Jul 11, 2017 7.444 7.577 7.317 7.476 113,763 +0.03(+0.36%)
Jul 10, 2017 7.481 7.508 7.439 7.449 66,036 -0.03(-0.43%)
Jul 07, 2017 7.439 7.492 7.407 7.481 64,140 +0.03(+0.43%)
Jul 06, 2017 7.476 7.476 7.417 7.449 52,038 -0.06(-0.78%)
Jul 05, 2017 7.428 7.521 7.402 7.508 83,138 +0.06(+0.78%)
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.