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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2022 7.334 7.414 7.269 7.269 77,401 -0.02(-0.22%)
Aug 30, 2022 7.583 7.583 7.261 7.285 65,233 -0.29(-3.82%)
Aug 29, 2022 7.486 7.631 7.351 7.574 142,735 -0.02(-0.21%)
Aug 26, 2022 7.671 7.690 7.591 7.591 42,604 -0.09(-1.15%)
Aug 25, 2022 7.631 7.719 7.627 7.679 33,179 +0.10(+1.27%)
Aug 24, 2022 7.695 7.695 7.583 7.583 44,139 -0.07(-0.94%)
Aug 23, 2022 7.647 7.703 7.591 7.655 52,897 +0.01(+0.11%)
Aug 22, 2022 7.832 7.840 7.623 7.647 103,010 -0.27(-3.35%)
Aug 19, 2022 7.880 7.992 7.815 7.912 126,976 +0.00(+0.00%)
Aug 18, 2022 7.840 7.952 7.840 7.912 45,207 +0.06(+0.82%)
Aug 17, 2022 7.952 7.965 7.848 7.848 90,804 -0.17(-2.10%)
Aug 16, 2022 8.105 8.149 8.008 8.016 162,045 -0.16(-1.96%)
Aug 15, 2022 8.121 8.177 8.072 8.177 62,233 +0.02(+0.20%)
Aug 12, 2022 8.289 8.296 8.110 8.161 137,111 -0.14(-1.65%)
Aug 11, 2022 8.156 8.297 8.117 8.297 135,324 +0.19(+2.32%)
Aug 10, 2022 8.125 8.219 8.063 8.110 143,817 +0.05(+0.68%)
Aug 09, 2022 8.188 8.188 7.883 8.055 161,693 -0.13(-1.63%)
Aug 08, 2022 7.984 8.188 7.984 8.188 121,415 +0.26(+3.26%)
Aug 05, 2022 7.969 8.039 7.820 7.929 200,878 -0.53(-6.29%)
Aug 04, 2022 8.556 8.556 8.368 8.462 92,894 -0.04(-0.46%)
Aug 03, 2022 8.579 8.728 8.462 8.501 55,528 +0.02(+0.18%)
Aug 02, 2022 8.728 8.775 8.457 8.485 179,444 -0.21(-2.43%)
Aug 01, 2022 8.611 8.767 8.533 8.697 174,840 +0.07(+0.82%)
Jul 29, 2022 8.673 8.673 8.415 8.626 159,423 +0.02(+0.18%)
Jul 28, 2022 8.532 8.650 8.501 8.611 96,905 +0.05(+0.55%)
Jul 27, 2022 8.305 8.571 8.305 8.564 90,893 +0.27(+3.31%)
Jul 26, 2022 8.211 8.290 8.110 8.290 82,164 +0.09(+1.15%)
Jul 25, 2022 8.117 8.219 8.023 8.196 98,105 +0.08(+0.96%)
Jul 22, 2022 8.149 8.188 8.000 8.117 75,910 +0.01(+0.10%)
Jul 21, 2022 8.055 8.133 7.969 8.110 67,803 +0.09(+1.17%)
Jul 20, 2022 7.836 8.031 7.820 8.016 69,865 +0.17(+2.20%)
Jul 19, 2022 7.663 7.961 7.663 7.843 100,408 +0.18(+2.35%)
Jul 18, 2022 7.812 7.812 7.577 7.663 103,429 -0.08(-1.01%)
Jul 15, 2022 7.616 7.804 7.509 7.742 103,505 +0.21(+2.81%)
Jul 14, 2022 7.687 7.687 7.444 7.530 131,998 -0.19(-2.43%)
Jul 13, 2022 7.562 7.742 7.562 7.718 77,647 +0.08(+1.02%)
Jul 12, 2022 7.491 7.749 7.491 7.640 75,608 +0.08(+1.04%)
Jul 11, 2022 7.601 7.663 7.515 7.562 81,028 -0.06(-0.82%)
Jul 08, 2022 7.687 7.734 7.562 7.624 72,758 -0.06(-0.81%)
Jul 07, 2022 7.522 7.773 7.522 7.687 113,119 +0.20(+2.61%)
Jul 06, 2022 7.624 7.624 7.397 7.491 140,012 -0.12(-1.54%)
Jul 05, 2022 7.499 7.726 7.319 7.609 268,903 +0.00(+0.00%)
Jul 01, 2022 7.491 7.687 7.444 7.609 173,037 +0.10(+1.36%)
Jun 30, 2022 7.405 7.554 7.358 7.507 165,410 +0.02(+0.21%)
Jun 29, 2022 7.796 7.796 7.479 7.491 232,577 -0.27(-3.43%)
Jun 28, 2022 7.695 7.836 7.624 7.757 193,430 +0.17(+2.27%)
Jun 27, 2022 7.969 7.984 7.577 7.585 375,221 -0.34(-4.34%)
Jun 24, 2022 7.593 8.110 7.593 7.929 3,593,482 +0.40(+5.30%)
Jun 23, 2022 7.429 7.554 7.374 7.530 275,592 +0.06(+0.84%)
Jun 22, 2022 7.389 7.522 7.248 7.468 284,952 +0.08(+1.06%)
Jun 21, 2022 7.436 7.562 7.288 7.389 249,919 +0.16(+2.28%)
Jun 17, 2022 7.108 7.303 7.061 7.225 387,414 +0.13(+1.76%)
Jun 16, 2022 7.491 7.491 6.990 7.100 352,148 -0.46(-6.11%)
Jun 15, 2022 7.836 7.875 7.475 7.562 305,833 -0.16(-2.13%)
Jun 14, 2022 7.851 7.851 7.624 7.726 319,381 -0.12(-1.50%)
Jun 13, 2022 8.258 8.258 7.820 7.843 315,892 -0.51(-6.09%)
Jun 10, 2022 8.532 8.532 8.258 8.352 199,206 -0.23(-2.65%)
Jun 09, 2022 8.532 8.775 8.462 8.579 258,607 +0.02(+0.27%)
Jun 08, 2022 8.869 8.869 8.548 8.556 355,505 -0.16(-1.89%)
Jun 07, 2022 8.446 8.853 8.380 8.720 571,930 +0.39(+4.70%)
Jun 06, 2022 8.117 8.398 8.102 8.329 350,175 +0.19(+2.31%)
Jun 03, 2022 8.188 8.211 8.008 8.141 147,538 -0.13(-1.52%)
Jun 02, 2022 8.266 8.274 8.102 8.266 101,270 +0.02(+0.19%)
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.