Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.19 10.23 10.16 10.21 187,370 -0.01(-0.07%)
Jan 30, 2020 10.20 10.23 10.15 10.22 159,174 -0.01(-0.07%)
Jan 29, 2020 10.19 10.25 10.18 10.23 123,927 +0.02(+0.20%)
Jan 28, 2020 10.18 10.25 10.18 10.21 103,783 +0.04(+0.40%)
Jan 27, 2020 10.15 10.21 10.14 10.16 88,052 -0.04(-0.40%)
Jan 24, 2020 10.23 10.24 10.17 10.21 140,232 -0.04(-0.40%)
Jan 23, 2020 10.18 10.25 10.17 10.25 200,973 +0.05(+0.46%)
Jan 22, 2020 10.18 10.24 10.18 10.20 82,534 +0.01(+0.13%)
Jan 21, 2020 10.15 10.23 10.12 10.18 160,396 -0.01(-0.07%)
Jan 17, 2020 10.23 10.25 10.18 10.19 110,235 -0.01(-0.13%)
Jan 16, 2020 10.21 10.25 10.18 10.21 116,311 +0.01(+0.13%)
Jan 15, 2020 10.17 10.25 10.17 10.19 115,080 +0.03(+0.33%)
Jan 14, 2020 10.12 10.22 10.08 10.16 121,838 +0.04(+0.40%)
Jan 13, 2020 10.02 10.14 10.02 10.12 182,606 +0.09(+0.95%)
Jan 10, 2020 10.02 10.05 9.995 10.02 86,444 +0.01(+0.07%)
Jan 09, 2020 9.968 10.04 9.964 10.02 153,571 +0.05(+0.48%)
Jan 08, 2020 10.02 10.08 9.958 9.968 183,376 -0.05(-0.54%)
Jan 07, 2020 10.03 10.08 10.00 10.02 129,038 -0.01(-0.14%)
Jan 06, 2020 9.982 10.10 9.978 10.04 146,880 +0.01(+0.14%)
Jan 03, 2020 9.914 10.03 9.914 10.02 138,458 +0.07(+0.68%)
Jan 02, 2020 10.02 10.03 9.880 9.955 237,824 -0.07(-0.67%)
Dec 31, 2019 9.982 10.08 9.982 10.02 152,496 +0.01(+0.07%)
Dec 30, 2019 10.04 10.09 9.968 10.02 195,844 -0.05(-0.47%)
Dec 27, 2019 10.12 10.14 10.06 10.06 145,995 -0.07(-0.73%)
Dec 26, 2019 10.12 10.20 10.11 10.14 113,938 -0.01(-0.07%)
Dec 24, 2019 10.14 10.15 10.10 10.14 101,073 +0.01(+0.13%)
Dec 23, 2019 10.16 10.21 10.09 10.13 265,522 +0.03(+0.27%)
Dec 20, 2019 10.27 10.27 10.08 10.10 744,752 -0.16(-1.58%)
Dec 19, 2019 10.26 10.27 10.26 10.27 92,040 +0.01(+0.07%)
Dec 18, 2019 10.25 10.27 10.25 10.26 157,985 +0.01(+0.07%)
Dec 17, 2019 10.22 10.25 10.22 10.25 225,642 +0.03(+0.33%)
Dec 16, 2019 10.21 10.25 10.20 10.22 364,101 -0.01(-0.13%)
Dec 13, 2019 10.20 10.24 10.16 10.23 199,191 +0.02(+0.20%)
Dec 12, 2019 10.25 10.27 10.21 10.21 176,764 -0.03(-0.33%)
Dec 11, 2019 10.25 10.25 10.20 10.25 174,702 -0.01(-0.07%)
Dec 10, 2019 10.24 10.29 10.22 10.25 94,642 +0.01(+0.13%)
Dec 09, 2019 10.24 10.26 10.22 10.24 179,219 +0.02(+0.20%)
Dec 06, 2019 10.20 10.26 10.20 10.22 186,779 +0.03(+0.27%)
Dec 05, 2019 10.25 10.26 10.19 10.19 137,533 -0.04(-0.40%)
Dec 04, 2019 10.29 10.30 10.22 10.23 156,009 -0.04(-0.40%)
Dec 03, 2019 10.26 10.31 10.23 10.27 180,902 -0.01(-0.07%)
Dec 02, 2019 10.31 10.31 10.25 10.28 142,162 -0.03(-0.26%)
Nov 29, 2019 10.30 10.31 10.27 10.31 66,643 +0.02(+0.20%)
Nov 27, 2019 10.27 10.30 10.23 10.29 272,928 +0.03(+0.26%)
Nov 26, 2019 10.25 10.27 10.21 10.26 168,163 +0.01(+0.07%)
Nov 25, 2019 10.23 10.29 10.21 10.25 263,612 +0.02(+0.20%)
Nov 22, 2019 10.22 10.25 10.19 10.23 364,101 +0.05(+0.46%)
Nov 21, 2019 10.22 10.23 10.15 10.18 212,975 -0.03(-0.26%)
Nov 20, 2019 10.19 10.23 10.13 10.21 192,474 +0.02(+0.20%)
Nov 19, 2019 10.25 10.25 10.13 10.19 173,991 +0.01(+0.13%)
Nov 18, 2019 10.15 10.20 10.13 10.18 216,196 +0.00(+0.00%)
Nov 15, 2019 10.15 10.21 10.06 10.18 281,942 +0.07(+0.67%)
Nov 14, 2019 10.37 10.38 10.06 10.11 331,518 -0.14(-1.39%)
Nov 13, 2019 10.34 10.40 10.22 10.25 300,080 -0.11(-1.02%)
Nov 12, 2019 10.31 10.39 10.27 10.36 749,634 +0.08(+0.77%)
Nov 11, 2019 10.23 10.31 10.23 10.28 744,907 +0.06(+0.58%)
Nov 08, 2019 10.24 10.28 10.19 10.22 440,597 -0.01(-0.06%)
Nov 07, 2019 10.09 10.25 10.06 10.23 315,525 +0.16(+1.58%)
Nov 06, 2019 10.40 10.40 9.974 10.07 797,634 -0.34(-3.25%)
Nov 05, 2019 10.48 10.51 10.37 10.40 192,808 -0.08(-0.76%)
Nov 04, 2019 10.58 10.58 10.38 10.48 427,643 +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.