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

Great Ajax Corp (NY: AJX )

3.410 -0.110 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2024 5.240 5.664 5.231 5.551 608,717 +0.31(+5.94%)
Jan 30, 2024 5.316 5.353 5.184 5.240 102,679 -0.08(-1.42%)
Jan 29, 2024 4.995 5.349 4.957 5.316 334,719 +0.30(+6.02%)
Jan 26, 2024 5.061 5.118 4.910 5.014 247,788 +0.00(+0.00%)
Jan 25, 2024 5.061 5.061 4.957 5.014 132,037 +0.02(+0.38%)
Jan 24, 2024 5.033 5.033 4.863 4.995 271,844 +0.02(+0.38%)
Jan 23, 2024 5.042 5.042 4.948 4.976 120,641 -0.05(-0.94%)
Jan 22, 2024 5.033 5.089 5.023 5.023 72,703 -0.01(-0.19%)
Jan 19, 2024 5.005 5.099 4.939 5.033 158,063 +0.00(+0.00%)
Jan 18, 2024 4.967 5.127 4.967 5.033 226,325 +0.08(+1.71%)
Jan 17, 2024 4.939 5.005 4.891 4.948 98,407 -0.02(-0.38%)
Jan 16, 2024 4.920 5.042 4.910 4.967 115,321 -0.03(-0.57%)
Jan 12, 2024 4.901 5.080 4.863 4.995 131,946 -0.01(-0.19%)
Jan 11, 2024 5.052 5.052 4.948 5.005 90,755 -0.06(-1.12%)
Jan 10, 2024 4.910 5.070 4.910 5.061 146,486 +0.06(+1.13%)
Jan 09, 2024 5.033 5.037 4.910 5.005 123,925 -0.06(-1.12%)
Jan 08, 2024 4.929 5.174 4.863 5.061 109,008 +0.09(+1.90%)
Jan 05, 2024 4.873 4.986 4.825 4.967 135,325 +0.07(+1.35%)
Jan 04, 2024 5.023 5.023 4.901 4.901 109,742 -0.11(-2.26%)
Jan 03, 2024 5.023 5.118 4.910 5.014 163,654 -0.03(-0.56%)
Jan 02, 2024 5.005 5.080 4.910 5.042 108,397 +0.05(+0.94%)
Dec 29, 2023 4.986 5.118 4.580 4.995 951,647 -0.03(-0.56%)
Dec 28, 2023 4.995 5.070 4.985 5.023 56,244 +0.01(+0.19%)
Dec 27, 2023 4.986 5.033 4.957 5.014 120,370 -0.02(-0.37%)
Dec 26, 2023 4.939 5.033 4.854 5.033 99,035 +0.07(+1.33%)
Dec 22, 2023 4.957 5.033 4.948 4.967 80,111 -0.01(-0.19%)
Dec 21, 2023 4.957 5.014 4.891 4.976 83,750 +0.06(+1.15%)
Dec 20, 2023 4.835 5.019 4.816 4.920 188,554 +0.04(+0.77%)
Dec 19, 2023 4.665 4.929 4.665 4.882 161,504 +0.23(+4.86%)
Dec 18, 2023 4.618 4.769 4.562 4.656 132,212 +0.04(+0.82%)
Dec 15, 2023 4.731 4.901 4.524 4.618 350,858 -0.13(-2.78%)
Dec 14, 2023 4.694 4.901 4.661 4.750 443,092 +0.09(+2.02%)
Dec 13, 2023 4.477 4.712 4.392 4.656 159,902 +0.17(+3.78%)
Dec 12, 2023 4.571 4.571 4.477 4.486 103,820 -0.09(-2.06%)
Dec 11, 2023 4.665 4.679 4.562 4.580 84,398 -0.08(-1.82%)
Dec 08, 2023 4.486 4.712 4.486 4.665 100,037 +0.14(+3.12%)
Dec 07, 2023 4.514 4.543 4.477 4.524 124,452 +0.05(+1.05%)
Dec 06, 2023 4.514 4.609 4.420 4.477 166,744 -0.05(-1.04%)
Dec 05, 2023 4.571 4.571 4.496 4.524 68,117 -0.04(-0.83%)
Dec 04, 2023 4.552 4.618 4.514 4.562 96,009 -0.04(-0.82%)
Dec 01, 2023 4.486 4.609 4.439 4.599 171,868 +0.14(+3.17%)
Nov 30, 2023 4.524 4.533 4.439 4.458 217,400 -0.02(-0.42%)
Nov 29, 2023 4.430 4.543 4.430 4.477 105,634 +0.08(+1.71%)
Nov 28, 2023 4.345 4.420 4.222 4.401 158,741 +0.04(+0.86%)
Nov 27, 2023 4.392 4.426 4.194 4.364 316,892 -0.07(-1.49%)
Nov 24, 2023 4.364 4.458 4.364 4.430 43,007 +0.08(+1.73%)
Nov 22, 2023 4.335 4.382 4.279 4.354 98,666 +0.03(+0.65%)
Nov 21, 2023 4.203 4.420 4.203 4.326 168,051 +0.03(+0.66%)
Nov 20, 2023 4.269 4.335 4.251 4.298 97,025 +0.00(+0.00%)
Nov 17, 2023 4.175 4.345 4.170 4.298 196,029 +0.11(+2.70%)
Nov 16, 2023 4.251 4.317 4.156 4.185 146,771 -0.07(-1.55%)
Nov 15, 2023 4.269 4.420 4.203 4.251 317,070 -0.02(-0.44%)
Nov 14, 2023 4.430 4.448 4.166 4.269 288,603 -0.08(-1.95%)
Nov 13, 2023 4.069 4.437 3.977 4.354 602,185 +0.27(+6.53%)
Nov 10, 2023 4.023 4.096 4.004 4.087 184,452 +0.09(+2.30%)
Nov 09, 2023 4.244 4.244 3.940 3.995 202,374 -0.24(-5.65%)
Nov 08, 2023 4.235 4.281 4.189 4.235 286,298 +0.00(+0.00%)
Nov 07, 2023 4.189 4.262 4.142 4.235 190,165 +0.06(+1.32%)
Nov 06, 2023 4.106 4.225 4.041 4.179 382,583 +0.07(+1.79%)
Nov 03, 2023 4.189 4.327 3.866 4.106 753,455 +0.14(+3.48%)
Nov 02, 2023 3.949 4.050 3.876 3.968 427,617 +0.07(+1.89%)
Nov 01, 2023 3.940 4.060 3.857 3.894 291,768 -0.08(-2.08%)
Oct 31, 2023 3.885 4.064 3.848 3.977 392,045 +0.13(+3.35%)
Oct 30, 2023 3.783 3.876 3.774 3.848 240,724 +0.04(+0.97%)
Oct 27, 2023 3.940 3.940 3.756 3.811 425,162 -0.07(-1.90%)
Oct 26, 2023 3.866 3.995 3.866 3.885 279,335 +0.02(+0.48%)
Oct 25, 2023 4.032 4.106 3.811 3.866 502,082 -0.21(-5.19%)
Oct 24, 2023 4.060 4.078 3.866 4.078 772,969 +0.02(+0.45%)
Oct 23, 2023 4.851 4.870 3.802 4.060 1,670,798 -1.80(-30.77%)
Oct 20, 2023 5.827 5.901 5.772 5.864 138,276 +0.02(+0.32%)
Oct 19, 2023 5.919 5.928 5.846 5.846 24,471 -0.08(-1.40%)
Oct 18, 2023 6.048 6.048 5.910 5.928 32,886 -0.12(-1.98%)
Oct 17, 2023 6.039 6.102 6.020 6.048 52,732 +0.02(+0.31%)
Oct 16, 2023 6.039 6.089 6.030 6.030 104,060 +0.03(+0.46%)
Oct 13, 2023 6.140 6.140 5.984 6.002 39,215 -0.10(-1.66%)
Oct 12, 2023 6.103 6.103 6.011 6.103 46,415 -0.01(-0.15%)
Oct 11, 2023 6.103 6.140 6.071 6.112 87,111 +0.05(+0.76%)
Oct 10, 2023 6.112 6.122 6.061 6.066 100,905 -0.01(-0.15%)
Oct 09, 2023 5.901 6.076 5.882 6.076 45,232 +0.14(+2.33%)
Oct 06, 2023 5.809 5.984 5.809 5.938 41,326 +0.06(+0.94%)
Oct 05, 2023 5.772 5.919 5.709 5.882 108,678 +0.12(+2.08%)
Oct 04, 2023 5.726 5.809 5.652 5.763 116,107 -0.01(-0.16%)
Oct 03, 2023 5.855 5.855 5.717 5.772 136,343 -0.10(-1.72%)
Oct 02, 2023 5.855 5.901 5.809 5.873 188,472 -0.06(-0.93%)
Sep 29, 2023 5.744 5.928 5.744 5.928 151,125 +0.18(+3.21%)
Sep 28, 2023 5.726 5.772 5.671 5.744 80,346 -0.01(-0.16%)
Sep 27, 2023 5.772 5.843 5.735 5.753 119,476 -0.01(-0.16%)
Sep 26, 2023 5.956 5.956 5.763 5.763 143,744 -0.22(-3.69%)
Sep 25, 2023 5.928 6.011 5.965 5.984 305,718 +0.01(+0.15%)
Sep 22, 2023 5.901 6.020 5.901 5.974 489,436 +0.07(+1.25%)
Sep 21, 2023 6.076 6.103 5.901 5.901 87,020 -0.22(-3.61%)
Sep 20, 2023 6.223 6.269 6.122 6.122 152,469 -0.11(-1.77%)
Sep 19, 2023 6.195 6.251 6.191 6.232 132,629 +0.01(+0.15%)
Sep 18, 2023 6.232 6.241 6.195 6.223 186,821 +0.00(+0.00%)
Sep 15, 2023 6.241 6.260 6.205 6.223 345,588 -0.03(-0.44%)
Sep 14, 2023 6.168 6.264 6.168 6.251 261,495 +0.08(+1.34%)
Sep 13, 2023 6.205 6.205 6.140 6.168 207,187 -0.01(-0.15%)
Sep 12, 2023 6.168 6.241 6.168 6.177 114,411 -0.02(-0.30%)
Sep 11, 2023 6.149 6.205 6.131 6.195 216,237 +0.05(+0.75%)
Sep 08, 2023 6.131 6.186 6.094 6.149 155,407 +0.04(+0.60%)
Sep 07, 2023 6.103 6.140 6.103 6.112 159,065 +0.00(+0.00%)
Sep 06, 2023 6.168 6.168 6.066 6.112 111,125 -0.06(-0.90%)
Sep 05, 2023 6.168 6.186 6.122 6.168 132,009 -0.05(-0.74%)
Sep 01, 2023 6.214 6.241 6.186 6.214 119,831 +0.00(+0.00%)
Aug 31, 2023 6.168 6.232 6.168 6.214 211,869 +0.05(+0.75%)
Aug 30, 2023 6.168 6.186 6.126 6.168 296,311 +0.01(+0.15%)
Aug 29, 2023 6.076 6.186 6.076 6.158 204,807 +0.07(+1.21%)
Aug 28, 2023 5.956 6.103 5.956 6.085 280,172 +0.12(+2.01%)
Aug 25, 2023 5.947 6.048 5.928 5.965 209,818 +0.03(+0.47%)
Aug 24, 2023 5.938 6.020 5.919 5.938 180,428 -0.01(-0.15%)
Aug 23, 2023 5.919 5.984 5.892 5.947 532,048 +0.04(+0.62%)
Aug 22, 2023 5.928 5.947 5.873 5.910 119,430 +0.00(+0.00%)
Aug 21, 2023 5.938 6.002 5.910 5.910 80,376 -0.06(-0.93%)
Aug 18, 2023 5.910 6.002 5.910 5.965 138,909 -0.03(-0.46%)
Aug 17, 2023 6.011 6.011 5.947 5.993 101,030 +0.01(+0.15%)
Aug 16, 2023 5.938 6.020 5.938 5.984 158,466 -0.05(-0.76%)
Aug 15, 2023 6.094 6.094 5.993 6.030 62,667 -0.06(-1.06%)
Aug 14, 2023 6.011 6.094 5.993 6.094 233,213 +0.00(+0.00%)
Aug 11, 2023 6.076 6.103 6.049 6.094 156,999 +0.04(+0.59%)
Aug 10, 2023 6.094 6.138 6.023 6.058 137,165 -0.03(-0.44%)
Aug 09, 2023 6.040 6.121 6.040 6.085 236,582 +0.03(+0.44%)
Aug 08, 2023 6.058 6.103 5.978 6.058 202,664 -0.04(-0.73%)
Aug 07, 2023 6.076 6.139 6.076 6.103 69,854 +0.04(+0.59%)
Aug 04, 2023 5.906 6.103 5.906 6.067 86,460 +0.09(+1.49%)
Aug 03, 2023 6.094 6.094 5.956 5.978 78,071 -0.13(-2.05%)
Aug 02, 2023 6.121 6.139 6.067 6.103 97,921 -0.05(-0.87%)
Aug 01, 2023 6.139 6.201 6.103 6.157 100,290 -0.01(-0.14%)
Jul 31, 2023 6.166 6.237 6.148 6.166 128,595 -0.03(-0.43%)
Jul 28, 2023 6.228 6.237 6.121 6.192 144,408 +0.00(+0.00%)
Jul 27, 2023 6.353 6.371 6.192 6.192 91,814 -0.15(-2.39%)
Jul 26, 2023 6.317 6.371 6.291 6.344 216,581 +0.06(+1.00%)
Jul 25, 2023 6.309 6.353 6.233 6.282 157,588 -0.03(-0.42%)
Jul 24, 2023 6.353 6.416 6.255 6.309 128,761 -0.04(-0.70%)
Jul 21, 2023 6.389 6.425 6.317 6.353 352,122 -0.01(-0.14%)
Jul 20, 2023 6.389 6.398 6.335 6.362 297,999 +0.00(+0.00%)
Jul 19, 2023 6.326 6.434 6.326 6.362 218,443 +0.05(+0.85%)
Jul 18, 2023 6.317 6.380 6.285 6.309 297,850 +0.01(+0.14%)
Jul 17, 2023 6.291 6.335 6.246 6.300 156,353 -0.03(-0.42%)
Jul 14, 2023 6.353 6.353 6.264 6.326 154,603 -0.01(-0.14%)
Jul 13, 2023 6.255 6.380 6.255 6.335 231,017 +0.11(+1.72%)
Jul 12, 2023 6.255 6.300 6.215 6.228 173,824 +0.00(+0.00%)
Jul 11, 2023 6.157 6.255 6.148 6.228 168,740 +0.08(+1.31%)
Jul 10, 2023 6.040 6.174 6.032 6.148 613,745 +0.11(+1.78%)
Jul 07, 2023 6.067 6.174 6.005 6.040 571,101 -0.01(-0.15%)
Jul 06, 2023 6.058 6.103 5.951 6.049 297,353 -0.07(-1.17%)
Jul 05, 2023 6.139 6.148 5.871 6.121 535,282 -0.09(-1.44%)
Jul 03, 2023 6.067 6.291 6.023 6.210 938,030 +0.73(+13.38%)
Jun 30, 2023 5.469 5.576 5.451 5.478 373,895 +0.11(+2.00%)
Jun 29, 2023 5.200 5.451 5.147 5.370 583,146 +0.19(+3.62%)
Jun 28, 2023 5.120 5.183 5.103 5.183 107,102 +0.06(+1.22%)
Jun 27, 2023 5.084 5.138 5.049 5.120 379,620 +0.03(+0.53%)
Jun 26, 2023 5.004 5.151 4.984 5.093 190,901 +0.08(+1.60%)
Jun 23, 2023 5.049 5.138 4.986 5.013 81,948 -0.13(-2.43%)
Jun 22, 2023 5.183 5.183 5.075 5.138 131,593 -0.03(-0.52%)
Jun 21, 2023 5.183 5.205 5.138 5.165 111,051 -0.02(-0.34%)
Jun 20, 2023 5.317 5.317 5.165 5.183 185,789 -0.09(-1.69%)
Jun 16, 2023 5.335 5.352 5.236 5.272 123,747 -0.02(-0.34%)
Jun 15, 2023 5.317 5.393 5.263 5.290 140,304 +0.52(+10.86%)
May 08, 2023 4.789 4.961 4.694 4.772 246,072 -0.03(-0.72%)
May 05, 2023 5.099 5.211 4.763 4.806 313,116 -0.30(-5.90%)
May 04, 2023 5.168 5.254 5.099 5.107 141,393 -0.08(-1.49%)
May 03, 2023 5.263 5.366 5.168 5.185 140,633 -0.01(-0.17%)
May 02, 2023 5.400 5.426 5.151 5.194 151,976 -0.18(-3.37%)
May 01, 2023 5.693 5.702 5.366 5.375 101,064 -0.29(-5.17%)
Apr 28, 2023 5.581 5.693 5.581 5.667 82,418 +0.05(+0.92%)
Apr 27, 2023 5.538 5.616 5.517 5.616 69,929 +0.12(+2.19%)
Apr 26, 2023 5.590 5.633 5.435 5.495 98,033 -0.12(-2.15%)
Apr 25, 2023 5.719 5.769 5.607 5.616 38,349 -0.15(-2.54%)
Apr 24, 2023 5.831 5.890 5.685 5.762 42,535 -0.02(-0.30%)
Apr 21, 2023 5.788 5.797 5.667 5.779 65,380 +0.01(+0.15%)
Apr 20, 2023 5.805 5.969 5.762 5.771 39,024 -0.02(-0.30%)
Apr 19, 2023 5.788 5.840 5.719 5.788 95,577 +0.02(+0.30%)
Apr 18, 2023 5.857 5.894 5.771 5.771 68,455 -0.09(-1.47%)
Apr 17, 2023 5.762 5.891 5.702 5.857 84,092 +0.09(+1.49%)
Apr 14, 2023 5.900 5.900 5.719 5.771 64,002 -0.11(-1.90%)
Apr 13, 2023 5.865 5.883 5.736 5.883 51,139 +0.01(+0.15%)
Apr 12, 2023 5.891 5.900 5.762 5.874 64,762 +0.06(+1.04%)
Apr 11, 2023 5.822 5.891 5.711 5.814 78,120 +0.04(+0.75%)
Apr 10, 2023 5.831 5.840 5.573 5.771 76,564 -0.06(-1.03%)
Apr 06, 2023 5.909 5.909 5.797 5.831 25,007 -0.07(-1.17%)
Apr 05, 2023 5.822 5.900 5.779 5.900 48,803 +0.09(+1.63%)
Apr 04, 2023 5.848 5.848 5.740 5.805 57,036 +0.00(+0.00%)
Apr 03, 2023 5.693 5.864 5.690 5.805 86,765 +0.14(+2.43%)
Mar 31, 2023 5.564 5.693 5.530 5.667 86,890 +0.16(+2.97%)
Mar 30, 2023 5.547 5.555 5.443 5.504 84,341 +0.00(+0.00%)
Mar 29, 2023 5.573 5.573 5.469 5.504 71,398 -0.02(-0.31%)
Mar 28, 2023 5.538 5.616 5.444 5.521 157,888 -0.03(-0.62%)
Mar 27, 2023 5.641 5.702 5.461 5.555 64,782 +0.02(+0.31%)
Mar 24, 2023 5.383 5.538 5.306 5.538 110,774 +0.15(+2.72%)
Mar 23, 2023 5.435 5.477 5.383 5.392 105,721 -0.01(-0.16%)
Mar 22, 2023 5.512 5.564 5.400 5.400 74,445 -0.09(-1.72%)
Mar 21, 2023 5.357 5.547 5.357 5.495 127,003 +0.22(+4.25%)
Mar 20, 2023 5.099 5.314 5.099 5.271 211,630 +0.16(+3.03%)
Mar 17, 2023 5.478 5.531 5.090 5.116 219,907 -0.36(-6.60%)
Mar 16, 2023 5.400 5.530 5.349 5.478 210,368 -0.07(-1.24%)
Mar 15, 2023 5.638 5.704 5.439 5.547 248,100 -0.13(-2.34%)
Mar 14, 2023 5.713 5.820 5.646 5.679 355,474 +0.15(+2.70%)
Mar 13, 2023 5.787 5.787 5.414 5.530 288,061 -0.28(-4.85%)
Mar 10, 2023 5.953 6.003 5.804 5.812 187,630 -0.12(-1.96%)
Mar 09, 2023 6.086 6.106 5.887 5.928 167,832 -0.13(-2.19%)
Mar 08, 2023 6.111 6.152 5.957 6.061 129,153 -0.03(-0.54%)
Mar 07, 2023 6.260 6.343 6.061 6.094 136,946 -0.22(-3.42%)
Mar 06, 2023 6.426 6.467 6.301 6.310 163,345 -0.07(-1.04%)
Mar 03, 2023 6.799 6.799 6.372 6.376 384,212 -0.52(-7.57%)
Mar 02, 2023 6.774 6.965 6.674 6.898 61,889 +0.03(+0.48%)
Mar 01, 2023 6.907 6.956 6.790 6.865 53,435 -0.08(-1.19%)
Feb 28, 2023 7.180 7.238 6.948 6.948 76,866 -0.26(-3.57%)
Feb 27, 2023 7.255 7.296 7.176 7.205 42,070 -0.02(-0.23%)
Feb 24, 2023 7.197 7.238 7.006 7.222 60,158 +0.02(+0.35%)
Feb 23, 2023 7.313 7.362 7.039 7.197 161,718 -0.06(-0.80%)
Feb 22, 2023 7.338 7.404 7.255 7.255 86,625 -0.03(-0.46%)
Feb 21, 2023 7.470 7.470 7.238 7.288 101,553 -0.26(-3.41%)
Feb 17, 2023 7.363 7.561 7.354 7.545 77,222 +0.16(+2.13%)
Feb 16, 2023 7.354 7.421 7.213 7.387 77,222 +0.01(+0.11%)
Feb 15, 2023 7.346 7.396 7.296 7.379 26,189 -0.03(-0.45%)
Feb 14, 2023 7.429 7.470 7.304 7.412 62,706 -0.08(-1.11%)
Feb 13, 2023 7.288 7.495 7.288 7.495 34,621 +0.17(+2.26%)
Feb 10, 2023 7.213 7.329 7.147 7.329 95,754 +0.09(+1.26%)
Feb 09, 2023 7.271 7.371 7.188 7.238 111,925 +0.02(+0.23%)
Feb 08, 2023 7.064 7.263 7.023 7.222 71,123 +0.13(+1.87%)
Feb 07, 2023 7.164 7.230 7.047 7.089 82,427 -0.07(-0.93%)
Feb 06, 2023 7.197 7.288 7.130 7.155 67,870 -0.12(-1.60%)
Feb 03, 2023 7.338 7.354 7.271 7.271 44,604 -0.13(-1.79%)
Feb 02, 2023 7.296 7.661 7.238 7.404 133,653 +0.11(+1.48%)
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.