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 (%)
Nov 30, 2018 7.446 7.527 7.428 7.481 93,165 +0.03(+0.47%)
Nov 29, 2018 7.515 7.562 7.388 7.446 63,813 -0.10(-1.30%)
Nov 28, 2018 7.521 7.573 7.492 7.544 99,937 +0.04(+0.54%)
Nov 27, 2018 7.475 7.533 7.475 7.504 26,646 +0.02(+0.23%)
Nov 26, 2018 7.481 7.538 7.446 7.486 67,581 +0.03(+0.47%)
Nov 23, 2018 7.348 7.475 7.348 7.452 51,162 +0.05(+0.70%)
Nov 21, 2018 7.400 7.400 7.400 0 +0.03(+0.39%)
Nov 20, 2018 7.411 7.463 7.336 7.371 102,863 -0.09(-1.16%)
Nov 19, 2018 7.463 7.556 7.452 7.457 47,953 -0.06(-0.85%)
Nov 16, 2018 7.521 7.538 7.481 7.521 57,385 -0.02(-0.31%)
Nov 15, 2018 7.648 7.648 7.359 7.544 82,714 -0.17(-2.18%)
Nov 14, 2018 7.723 7.802 7.667 7.712 105,428 +0.02(+0.29%)
Nov 13, 2018 7.655 7.740 7.644 7.689 62,768 +0.05(+0.59%)
Nov 12, 2018 7.684 7.752 7.605 7.644 68,696 -0.03(-0.37%)
Nov 09, 2018 7.723 7.735 7.627 7.672 31,505 -0.07(-0.88%)
Nov 08, 2018 7.718 7.774 7.639 7.740 54,182 +0.01(+0.15%)
Nov 07, 2018 7.418 7.881 7.418 7.729 96,444 +0.23(+3.01%)
Nov 06, 2018 7.446 7.503 7.429 7.503 18,839 +0.05(+0.61%)
Nov 05, 2018 7.429 7.531 7.424 7.458 52,923 +0.03(+0.38%)
Nov 02, 2018 7.379 7.458 7.367 7.429 54,869 +0.06(+0.77%)
Nov 01, 2018 7.373 7.401 7.328 7.373 27,000 +0.01(+0.08%)
Oct 31, 2018 7.441 7.441 7.356 7.367 54,724 -0.03(-0.38%)
Oct 30, 2018 7.316 7.396 7.316 7.396 34,516 +0.08(+1.08%)
Oct 29, 2018 7.350 7.424 7.262 7.316 50,884 +0.01(+0.15%)
Oct 26, 2018 7.345 7.345 7.232 7.305 60,356 -0.05(-0.61%)
Oct 25, 2018 7.322 7.390 7.271 7.350 41,374 +0.07(+0.93%)
Oct 24, 2018 7.311 7.396 7.283 7.283 60,494 -0.03(-0.46%)
Oct 23, 2018 7.300 7.362 7.266 7.316 32,328 -0.04(-0.54%)
Oct 22, 2018 7.322 7.401 7.311 7.356 29,002 +0.06(+0.77%)
Oct 19, 2018 7.288 7.367 7.288 7.300 33,806 -0.02(-0.31%)
Oct 18, 2018 7.379 7.424 7.288 7.322 32,073 -0.08(-1.07%)
Oct 17, 2018 7.379 7.435 7.356 7.401 12,503 +0.00(+0.00%)
Oct 16, 2018 7.316 7.413 7.316 7.401 35,652 +0.11(+1.55%)
Oct 15, 2018 7.254 7.362 7.237 7.288 33,725 +0.04(+0.55%)
Oct 12, 2018 7.350 7.350 7.198 7.249 141,066 -0.05(-0.70%)
Oct 11, 2018 7.413 7.463 7.271 7.300 90,231 -0.12(-1.67%)
Oct 10, 2018 7.458 7.571 7.418 7.424 58,083 -0.05(-0.61%)
Oct 09, 2018 7.441 7.503 7.435 7.469 51,047 +0.02(+0.30%)
Oct 08, 2018 7.429 7.509 7.390 7.446 46,768 +0.02(+0.23%)
Oct 05, 2018 7.475 7.497 7.396 7.429 73,984 -0.03(-0.38%)
Oct 04, 2018 7.582 7.582 7.429 7.458 73,834 -0.12(-1.57%)
Oct 03, 2018 7.565 7.620 7.565 7.576 44,695 +0.02(+0.22%)
Oct 02, 2018 7.576 7.576 7.520 7.559 59,596 -0.03(-0.37%)
Oct 01, 2018 7.695 7.695 7.588 7.588 34,376 -0.10(-1.32%)
Sep 28, 2018 7.718 7.780 7.672 7.689 51,683 -0.05(-0.58%)
Sep 27, 2018 7.605 7.757 7.599 7.735 48,810 +0.10(+1.33%)
Sep 26, 2018 7.701 7.729 7.605 7.633 48,936 -0.05(-0.66%)
Sep 25, 2018 7.684 7.689 7.616 7.684 26,036 +0.03(+0.37%)
Sep 24, 2018 7.740 7.740 7.605 7.655 28,252 -0.08(-1.09%)
Sep 21, 2018 7.639 7.746 7.633 7.740 195,759 +0.09(+1.18%)
Sep 20, 2018 7.622 7.670 7.588 7.650 45,383 +0.05(+0.59%)
Sep 19, 2018 7.689 7.695 7.605 7.605 82,225 -0.09(-1.17%)
Sep 18, 2018 7.768 7.768 7.672 7.695 73,193 -0.07(-0.87%)
Sep 17, 2018 7.780 7.791 7.746 7.763 61,467 -0.01(-0.07%)
Sep 14, 2018 7.797 7.802 7.706 7.768 49,913 -0.01(-0.15%)
Sep 13, 2018 7.768 7.802 7.732 7.780 59,582 +0.02(+0.22%)
Sep 12, 2018 7.740 7.768 7.664 7.763 67,588 +0.01(+0.15%)
Sep 11, 2018 7.757 7.768 7.684 7.752 31,234 +0.00(+0.00%)
Sep 10, 2018 7.791 7.791 7.723 7.752 35,153 -0.01(-0.07%)
Sep 07, 2018 7.791 7.791 7.723 7.757 32,390 -0.05(-0.58%)
Sep 06, 2018 7.740 7.819 7.718 7.802 44,475 +0.07(+0.88%)
Sep 05, 2018 7.661 7.753 7.661 7.735 52,152 +0.08(+1.03%)
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.