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

Great Ajax Corp (NY: AJX )

3.350 -0.060 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Feb 28, 2022 8.625 8.647 8.417 8.461 105,485 -0.19(-2.23%)
Feb 25, 2022 8.632 8.684 8.584 8.654 72,925 +0.10(+1.13%)
Feb 24, 2022 8.186 8.610 8.157 8.558 141,623 +0.01(+0.09%)
Feb 23, 2022 8.952 8.952 8.521 8.550 160,421 -0.36(-4.00%)
Feb 22, 2022 9.122 9.122 8.833 8.907 128,342 -0.22(-2.44%)
Feb 18, 2022 9.130 0 +0.01(+0.08%)
Feb 17, 2022 9.174 9.212 9.100 9.122 120,206 -0.12(-1.29%)
Feb 16, 2022 9.174 9.241 9.174 9.241 31,543 +0.04(+0.48%)
Feb 15, 2022 9.234 9.278 9.152 9.197 49,692 +0.04(+0.41%)
Feb 14, 2022 9.204 9.264 9.033 9.160 67,656 +0.01(+0.16%)
Feb 11, 2022 9.167 9.353 9.100 9.145 61,358 -0.03(-0.32%)
Feb 10, 2022 9.160 9.353 9.152 9.174 97,107 -0.04(-0.40%)
Feb 09, 2022 9.345 9.405 9.197 9.212 78,470 -0.13(-1.35%)
Feb 08, 2022 9.278 9.353 9.241 9.338 71,260 +0.03(+0.32%)
Feb 07, 2022 9.293 9.360 9.220 9.308 84,476 -0.02(-0.24%)
Feb 04, 2022 9.405 9.405 9.182 9.330 124,404 -0.12(-1.26%)
Feb 03, 2022 9.338 9.449 77,161 +0.00(+0.00%)
Feb 02, 2022 9.516 9.516 9.330 9.449 68,378 -0.12(-1.24%)
Feb 01, 2022 9.613 9.672 9.494 9.568 69,658 -0.12(-1.23%)
Jan 31, 2022 9.494 9.694 9.687 89,218 +0.13(+1.40%)
Jan 28, 2022 9.457 9.561 9.323 9.553 94,701 +0.10(+1.10%)
Jan 27, 2022 9.576 9.626 9.427 9.449 68,679 -0.06(-0.63%)
Jan 26, 2022 9.605 9.761 9.494 9.509 125,374 -0.04(-0.39%)
Jan 25, 2022 9.226 9.568 9.093 9.546 95,854 +0.24(+2.55%)
Jan 24, 2022 9.316 9.397 9.070 9.308 126,291 -0.06(-0.63%)
Jan 21, 2022 9.420 9.561 9.332 9.368 122,733 -0.08(-0.86%)
Jan 20, 2022 9.501 9.509 9.323 9.449 127,502 -0.06(-0.63%)
Jan 19, 2022 9.717 9.717 9.501 9.509 58,405 -0.15(-1.54%)
Jan 18, 2022 9.791 9.806 9.568 9.657 88,747 -0.20(-2.03%)
Jan 14, 2022 9.858 0 -0.01(-0.15%)
Jan 13, 2022 9.717 9.947 9.717 9.873 58,255 +0.13(+1.37%)
Jan 12, 2022 9.843 9.843 9.695 9.739 255,984 -0.13(-1.28%)
Jan 11, 2022 9.925 9.947 9.791 9.865 67,279 -0.02(-0.23%)
Jan 10, 2022 9.947 10.01 9.850 9.888 79,917 +0.01(+0.15%)
Jan 07, 2022 9.798 9.925 9.769 9.873 84,866 +0.10(+1.06%)
Jan 06, 2022 9.887 10.02 9.769 9.769 92,500 -0.10(-0.97%)
Jan 05, 2022 10.01 10.01 9.761 9.865 138,759 -0.09(-0.89%)
Jan 04, 2022 9.828 10.06 9.828 9.953 102,740 +0.12(+1.20%)
Jan 03, 2022 9.732 9.938 9.629 9.835 133,952 +0.13(+1.37%)
Dec 31, 2021 9.592 9.754 9.592 9.702 56,922 +0.13(+1.39%)
Dec 30, 2021 9.437 9.680 9.437 9.570 96,120 +0.09(+0.93%)
Dec 29, 2021 9.562 9.577 9.437 9.481 58,209 -0.10(-1.08%)
Dec 28, 2021 9.621 9.706 9.584 9.584 40,688 -0.07(-0.69%)
Dec 27, 2021 9.614 9.776 9.555 9.651 50,181 +0.05(+0.54%)
Dec 23, 2021 9.481 9.647 9.481 9.599 52,518 +0.15(+1.56%)
Dec 22, 2021 9.437 9.555 9.371 9.452 113,613 +0.04(+0.39%)
Dec 21, 2021 9.371 9.570 9.326 9.415 143,897 +0.13(+1.35%)
Dec 20, 2021 9.341 9.348 9.068 9.290 163,536 -0.15(-1.64%)
Dec 17, 2021 9.503 9.577 9.367 9.444 262,937 -0.06(-0.62%)
Dec 16, 2021 9.761 9.769 9.474 9.503 146,996 -0.23(-2.35%)
Dec 15, 2021 9.511 10.00 9.371 9.732 289,331 +0.18(+1.93%)
Dec 14, 2021 9.592 9.688 9.474 9.548 127,664 -0.04(-0.46%)
Dec 13, 2021 9.312 9.592 9.223 9.592 248,250 +0.24(+2.60%)
Dec 10, 2021 9.444 9.481 9.304 9.348 89,683 -0.13(-1.32%)
Dec 09, 2021 9.422 9.592 9.400 9.474 41,785 -0.04(-0.39%)
Dec 08, 2021 9.511 9.632 9.489 9.511 30,672 -0.02(-0.23%)
Dec 07, 2021 9.562 9.629 9.518 9.533 55,143 -0.01(-0.08%)
Dec 06, 2021 9.275 9.555 9.275 9.540 54,558 +0.27(+2.86%)
Dec 03, 2021 9.459 9.459 9.253 9.275 40,548 -0.15(-1.56%)
Dec 02, 2021 9.267 9.485 9.253 9.422 65,907 +0.16(+1.75%)
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.