Great Ajax Corp (NY: AJX )

3.700 +0.090 (+2.49%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.148 7.174 7.032 7.058 77,208 -0.11(-1.47%)
Jan 30, 2018 7.058 7.232 7.037 7.164 60,087 -0.01(-0.15%)
Jan 29, 2018 7.227 7.269 7.084 7.174 73,244 -0.06(-0.80%)
Jan 26, 2018 7.306 7.306 7.217 7.232 57,556 -0.05(-0.65%)
Jan 25, 2018 7.275 7.290 7.238 7.280 55,203 +0.01(+0.07%)
Jan 24, 2018 7.317 7.317 7.264 7.275 36,905 -0.03(-0.36%)
Jan 23, 2018 7.269 7.317 7.269 7.301 34,929 +0.02(+0.29%)
Jan 22, 2018 7.290 7.317 7.238 7.280 68,172 -0.02(-0.22%)
Jan 19, 2018 7.269 7.301 7.261 7.296 51,577 -0.01(-0.07%)
Jan 18, 2018 7.343 7.343 7.238 7.301 50,240 -0.02(-0.22%)
Jan 17, 2018 7.306 7.359 7.306 7.317 53,727 +0.05(+0.65%)
Jan 16, 2018 7.296 7.386 7.264 7.269 63,277 -0.02(-0.22%)
Jan 12, 2018 7.285 7.285 7.285 0 -0.04(-0.51%)
Jan 11, 2018 7.285 7.355 7.285 7.322 52,854 +0.03(+0.43%)
Jan 10, 2018 7.290 63,735 +0.03(+0.36%)
Jan 09, 2018 7.317 7.317 7.264 7.264 72,919 -0.05(-0.72%)
Jan 08, 2018 7.322 7.354 7.290 7.317 59,341 -0.01(-0.14%)
Jan 05, 2018 7.359 7.364 7.312 7.327 58,571 -0.01(-0.07%)
Jan 04, 2018 7.370 7.465 7.322 7.333 26,996 -0.01(-0.14%)
Jan 03, 2018 7.343 7.375 7.302 7.343 51,266 +0.00(+0.00%)
Jan 02, 2018 7.317 7.386 7.317 7.343 67,257 +0.04(+0.58%)
Dec 29, 2017 7.301 7.301 7.301 0 -0.12(-1.57%)
Dec 28, 2017 7.354 7.417 7.354 7.417 59,089 +0.06(+0.79%)
Dec 27, 2017 7.343 7.386 7.296 7.359 29,171 +0.03(+0.43%)
Dec 26, 2017 7.343 7.386 7.259 7.327 51,461 -0.02(-0.22%)
Dec 22, 2017 7.338 7.383 7.338 7.343 101,942 -0.01(-0.07%)
Dec 21, 2017 7.349 7.386 7.327 7.349 112,050 +0.03(+0.43%)
Dec 20, 2017 7.359 7.422 7.180 7.317 115,478 -0.06(-0.79%)
Dec 19, 2017 7.502 7.528 7.351 7.375 189,586 -0.13(-1.69%)
Dec 18, 2017 7.544 7.565 7.497 7.502 64,077 +0.00(+0.00%)
Dec 15, 2017 7.470 7.560 7.463 7.502 175,373 +0.04(+0.50%)
Dec 14, 2017 7.512 7.544 7.433 7.465 167,391 -0.05(-0.63%)
Dec 13, 2017 7.534 7.555 7.507 7.512 132,308 -0.03(-0.35%)
Dec 12, 2017 7.528 7.602 7.528 7.539 61,808 -0.01(-0.07%)
Dec 11, 2017 7.549 7.623 7.523 7.544 111,346 -0.05(-0.63%)
Dec 08, 2017 7.597 7.647 7.565 7.592 153,353 +0.00(+0.00%)
Dec 07, 2017 7.607 7.623 7.565 51,478 +0.00(+0.00%)
Dec 06, 2017 7.639 7.660 7.602 7.602 43,994 -0.01(-0.14%)
Dec 05, 2017 7.592 7.655 7.570 7.613 336,616 +0.02(+0.28%)
Dec 04, 2017 7.581 7.623 7.555 7.592 104,634 -0.01(-0.07%)
Dec 01, 2017 7.581 7.607 7.523 7.597 46,349 +0.04(+0.49%)
Nov 30, 2017 7.565 7.602 7.491 7.560 71,475 -0.04(-0.49%)
Nov 29, 2017 7.560 7.618 7.555 7.597 44,770 +0.05(+0.63%)
Nov 28, 2017 7.560 7.592 7.502 7.549 44,702 -0.01(-0.07%)
Nov 27, 2017 7.576 7.623 7.502 7.555 80,871 +0.01(+0.07%)
Nov 24, 2017 7.544 7.570 7.523 7.549 21,866 +0.01(+0.07%)
Nov 22, 2017 7.586 7.597 7.497 7.544 76,794 -0.04(-0.49%)
Nov 21, 2017 7.534 7.586 7.467 7.581 83,167 +0.06(+0.77%)
Nov 20, 2017 7.507 7.534 7.433 7.523 53,216 +0.04(+0.49%)
Nov 17, 2017 7.486 7.539 7.465 7.486 51,266 -0.04(-0.56%)
Nov 16, 2017 7.475 7.534 7.401 7.528 65,682 +0.08(+1.14%)
Nov 15, 2017 7.470 7.573 7.441 7.444 134,129 -0.08(-1.03%)
Nov 14, 2017 7.542 7.547 7.506 7.521 87,863 -0.01(-0.14%)
Nov 13, 2017 7.563 7.578 7.506 7.532 46,487 -0.04(-0.55%)
Nov 10, 2017 7.526 7.599 7.526 7.573 153,339 +0.06(+0.83%)
Nov 09, 2017 7.387 7.521 7.387 7.511 113,392 +0.07(+0.90%)
Nov 08, 2017 7.371 7.493 7.273 7.444 387,316 +0.33(+4.65%)
Nov 07, 2017 7.066 7.201 7.066 7.113 113,657 +0.03(+0.36%)
Nov 06, 2017 7.268 7.271 7.076 7.087 154,236 -0.15(-2.07%)
Nov 03, 2017 7.304 7.304 7.198 7.237 54,420 -0.08(-1.06%)
Nov 02, 2017 7.242 7.325 7.237 7.314 40,546 +0.07(+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.