Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.800 7.836 7.702 7.727 123,437 -0.13(-1.63%)
May 30, 2019 7.915 7.983 7.538 7.854 295,608 -0.07(-0.92%)
May 29, 2019 8.153 8.177 7.921 7.927 263,986 -0.28(-3.41%)
May 28, 2019 8.213 8.329 8.110 8.207 149,465 -0.07(-0.88%)
May 24, 2019 8.414 8.445 8.274 8.280 140,367 -0.13(-1.52%)
May 23, 2019 8.366 8.426 8.366 8.408 28,543 -0.01(-0.07%)
May 22, 2019 8.408 8.469 8.396 8.414 38,714 -0.03(-0.36%)
May 21, 2019 8.451 8.469 8.429 8.445 37,182 -0.01(-0.14%)
May 20, 2019 8.366 8.475 8.366 8.457 40,550 +0.05(+0.58%)
May 17, 2019 8.469 8.499 8.396 8.408 86,784 -0.08(-0.93%)
May 16, 2019 8.475 8.543 8.439 8.487 61,255 +0.05(+0.58%)
May 15, 2019 8.415 8.456 8.385 8.439 100,374 +0.02(+0.28%)
May 14, 2019 8.361 8.444 8.326 8.415 60,940 +0.05(+0.57%)
May 13, 2019 8.468 8.468 8.361 8.367 52,291 -0.07(-0.78%)
May 10, 2019 8.343 8.450 8.308 8.433 50,783 +0.06(+0.71%)
May 09, 2019 8.385 8.416 8.326 8.373 50,995 -0.02(-0.28%)
May 08, 2019 8.444 8.456 8.379 8.397 72,571 -0.01(-0.07%)
May 07, 2019 8.474 8.474 8.373 8.403 68,243 -0.04(-0.49%)
May 06, 2019 8.373 8.483 8.373 8.444 46,824 +0.00(+0.00%)
May 03, 2019 8.403 8.462 8.394 8.444 38,507 +0.08(+0.92%)
May 02, 2019 8.439 8.444 8.364 8.367 20,779 -0.07(-0.78%)
May 01, 2019 8.516 8.534 8.421 8.433 51,170 -0.08(-0.98%)
Apr 30, 2019 8.444 8.546 8.356 8.516 124,244 +0.08(+0.92%)
Apr 29, 2019 8.385 8.439 8.385 8.439 58,606 +0.04(+0.42%)
Apr 26, 2019 8.385 8.439 8.367 8.403 62,218 +0.03(+0.36%)
Apr 25, 2019 8.385 8.385 8.284 8.373 33,801 -0.02(-0.21%)
Apr 24, 2019 8.326 8.403 8.326 8.391 60,852 +0.07(+0.79%)
Apr 23, 2019 8.236 8.365 8.236 8.326 119,956 +0.08(+1.01%)
Apr 22, 2019 8.224 8.260 8.207 8.242 51,871 +0.00(+0.00%)
Apr 18, 2019 8.189 8.278 8.183 8.242 28,922 +0.03(+0.36%)
Apr 17, 2019 8.195 8.248 8.119 8.213 84,044 +0.01(+0.07%)
Apr 16, 2019 8.236 8.254 8.201 8.207 36,367 -0.01(-0.07%)
Apr 15, 2019 8.171 8.230 8.138 8.213 38,956 +0.05(+0.66%)
Apr 12, 2019 8.248 8.248 8.147 8.159 57,677 -0.07(-0.87%)
Apr 11, 2019 8.153 8.266 8.135 8.230 109,054 +0.10(+1.17%)
Apr 10, 2019 8.123 8.177 8.123 8.135 28,946 +0.01(+0.15%)
Apr 09, 2019 8.177 8.195 8.123 8.123 55,542 -0.07(-0.80%)
Apr 08, 2019 8.153 8.224 8.153 8.189 41,864 -0.01(-0.07%)
Apr 05, 2019 8.207 8.242 8.135 8.195 91,477 +0.01(+0.07%)
Apr 04, 2019 8.147 8.224 8.147 8.189 54,556 +0.04(+0.51%)
Apr 03, 2019 8.195 8.236 8.088 8.147 98,057 -0.02(-0.29%)
Apr 02, 2019 8.177 8.266 8.153 8.171 103,552 +0.01(+0.07%)
Apr 01, 2019 8.177 8.177 8.135 8.165 71,192 -0.01(-0.07%)
Mar 29, 2019 8.177 8.177 8.016 8.171 208,346 +0.02(+0.29%)
Mar 28, 2019 8.123 8.147 8.082 8.147 61,113 +0.04(+0.44%)
Mar 27, 2019 8.082 8.129 8.070 8.111 51,891 +0.03(+0.37%)
Mar 26, 2019 7.981 8.100 7.981 8.082 80,451 +0.10(+1.19%)
Mar 25, 2019 7.915 8.028 7.909 7.987 58,400 +0.05(+0.60%)
Mar 22, 2019 8.028 8.101 7.927 7.939 168,493 -0.12(-1.48%)
Mar 21, 2019 8.004 8.123 8.004 8.058 54,444 +0.03(+0.37%)
Mar 20, 2019 7.998 8.082 7.945 8.028 128,806 +0.00(+0.00%)
Mar 19, 2019 8.040 8.040 7.975 8.028 69,369 -0.01(-0.07%)
Mar 18, 2019 7.987 8.064 7.987 8.034 42,035 +0.02(+0.30%)
Mar 15, 2019 7.981 8.052 7.975 8.010 149,995 +0.01(+0.15%)
Mar 14, 2019 8.016 8.052 7.957 7.998 166,520 +0.02(+0.30%)
Mar 13, 2019 7.899 7.998 7.899 7.975 172,512 +0.08(+1.03%)
Mar 12, 2019 7.905 7.963 7.882 7.893 188,319 -0.01(-0.07%)
Mar 11, 2019 7.795 7.946 7.795 7.899 66,512 +0.10(+1.34%)
Mar 08, 2019 7.737 7.867 7.737 7.795 57,676 +0.04(+0.52%)
Mar 07, 2019 7.783 7.864 7.754 7.754 96,270 -0.02(-0.30%)
Mar 06, 2019 7.725 7.847 7.725 7.777 91,478 +0.03(+0.37%)
Mar 05, 2019 7.771 7.771 7.696 7.748 19,367 -0.01(-0.15%)
Mar 04, 2019 7.760 7.789 7.698 7.760 36,078 -0.02(-0.22%)
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.