Great Ajax Corp (NY: AJX )

11.48 USD -0.04 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.07 13.12 12.86 12.91 42,216 -0.19(-1.47%)
Jan 30, 2018 12.91 13.23 12.87 13.10 32,855 -0.02(-0.15%)
Jan 29, 2018 13.22 13.29 12.96 13.12 40,049 -0.11(-0.80%)
Jan 26, 2018 13.36 13.36 13.20 13.23 31,471 -0.09(-0.65%)
Jan 25, 2018 13.30 13.33 13.24 13.31 30,184 +0.01(+0.07%)
Jan 24, 2018 13.38 13.38 13.28 13.30 20,179 -0.05(-0.36%)
Jan 23, 2018 13.29 13.38 13.29 13.35 19,098 +0.04(+0.29%)
Jan 22, 2018 13.33 13.38 13.24 13.31 37,275 -0.03(-0.22%)
Jan 19, 2018 13.29 13.35 13.28 13.34 28,201 -0.01(-0.07%)
Jan 18, 2018 13.43 13.43 13.24 13.35 27,470 -0.03(-0.22%)
Jan 17, 2018 13.36 13.46 13.36 13.38 29,377 +0.09(+0.65%)
Jan 16, 2018 13.34 13.51 13.29 13.29 34,599 -0.03(-0.22%)
Jan 12, 2018 13.32 13.32 13.32 0 -0.07(-0.51%)
Jan 11, 2018 13.32 13.45 13.32 13.39 28,900 +0.06(+0.43%)
Jan 10, 2018 13.33 34,849 +0.05(+0.36%)
Jan 09, 2018 13.38 13.38 13.29 13.29 39,871 -0.10(-0.72%)
Jan 08, 2018 13.39 13.45 13.33 13.38 32,447 -0.02(-0.14%)
Jan 05, 2018 13.46 13.47 13.37 13.40 32,026 -0.01(-0.07%)
Jan 04, 2018 13.48 13.65 13.39 13.41 14,761 -0.02(-0.14%)
Jan 03, 2018 13.43 13.49 13.35 13.43 28,031 +0.00(+0.00%)
Jan 02, 2018 13.38 13.51 13.38 13.43 36,775 +0.08(+0.58%)
Dec 29, 2017 13.35 13.35 13.35 0 -0.21(-1.57%)
Dec 28, 2017 13.45 13.57 13.45 13.57 32,309 +0.11(+0.79%)
Dec 27, 2017 13.43 13.51 13.34 13.46 15,950 +0.06(+0.43%)
Dec 26, 2017 13.43 13.51 13.28 13.40 28,138 -0.03(-0.22%)
Dec 22, 2017 13.42 13.50 13.42 13.43 55,740 -0.01(-0.07%)
Dec 21, 2017 13.44 13.51 13.40 13.44 61,267 +0.06(+0.43%)
Dec 20, 2017 13.46 13.57 13.13 13.38 63,142 -0.11(-0.79%)
Dec 19, 2017 13.72 13.77 13.44 13.49 103,663 -0.23(-1.69%)
Dec 18, 2017 13.80 13.84 13.71 13.72 35,036 +0.00(+0.00%)
Dec 15, 2017 13.66 13.83 13.65 13.72 95,891 +0.07(+0.50%)
Dec 14, 2017 13.74 13.80 13.59 13.65 91,527 -0.09(-0.63%)
Dec 13, 2017 13.78 13.82 13.73 13.74 72,344 -0.05(-0.35%)
Dec 12, 2017 13.77 13.90 13.77 13.79 33,795 -0.01(-0.07%)
Dec 11, 2017 13.81 13.94 13.76 13.80 60,882 -0.09(-0.63%)
Dec 08, 2017 13.89 13.99 13.84 13.88 83,851 +0.00(+0.00%)
Dec 07, 2017 13.91 13.94 13.84 28,147 +0.00(+0.00%)
Dec 06, 2017 13.97 14.01 13.90 13.90 24,055 -0.02(-0.14%)
Dec 05, 2017 13.88 14.00 13.85 13.92 184,057 +0.04(+0.28%)
Dec 04, 2017 13.86 13.94 13.82 13.88 57,212 -0.01(-0.07%)
Dec 01, 2017 13.86 13.91 13.76 13.89 25,343 +0.07(+0.49%)
Nov 30, 2017 13.84 13.90 13.70 13.83 39,081 -0.07(-0.49%)
Nov 29, 2017 13.83 13.93 13.82 13.89 24,479 +0.09(+0.63%)
Nov 28, 2017 13.83 13.88 13.72 13.81 24,442 -0.01(-0.07%)
Nov 27, 2017 13.86 13.94 13.72 13.82 44,219 +0.01(+0.07%)
Nov 24, 2017 13.80 13.85 13.76 13.81 11,956 +0.01(+0.07%)
Nov 22, 2017 13.87 13.89 13.71 13.80 41,989 -0.07(-0.49%)
Nov 21, 2017 13.78 13.87 13.66 13.86 45,474 +0.11(+0.77%)
Nov 20, 2017 13.73 13.78 13.59 13.76 29,097 +0.07(+0.49%)
Nov 17, 2017 13.69 13.79 13.65 13.69 28,031 -0.08(-0.56%)
Nov 16, 2017 13.67 13.78 13.54 13.77 35,914 -0.14(-0.97%)
Nov 15, 2017 13.95 14.14 13.90 13.90 71,811 -0.14(-1.03%)
Nov 14, 2017 14.09 14.10 14.02 14.05 47,040 -0.02(-0.14%)
Nov 13, 2017 14.13 14.15 14.02 14.07 24,888 -0.08(-0.55%)
Nov 10, 2017 14.06 14.19 14.06 14.14 82,096 +0.12(+0.83%)
Nov 09, 2017 13.80 14.05 13.80 14.03 60,708 +0.13(+0.90%)
Nov 08, 2017 13.77 14.00 13.58 13.90 207,364 +0.62(+4.65%)
Nov 07, 2017 13.20 13.45 13.20 13.29 60,850 +0.05(+0.36%)
Nov 06, 2017 13.57 13.58 13.22 13.24 82,576 -0.28(-2.07%)
Nov 03, 2017 13.64 13.64 13.44 13.52 29,136 -0.14(-1.06%)
Nov 02, 2017 13.53 13.68 13.52 13.66 21,708 +0.14(+1.00%)
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.