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

Great Ajax Corp (NY: AJX )

3.170 -0.040 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 3.200 3.205 3.120 3.170 106,676 -0.04(-1.25%)
Oct 28, 2024 3.250 3.340 3.170 3.210 147,933 -0.04(-1.23%)
Oct 25, 2024 3.250 3.290 3.230 3.250 156,445 +0.00(+0.00%)
Oct 24, 2024 3.250 3.290 3.170 3.250 135,655 +0.00(+0.00%)
Oct 23, 2024 3.310 3.360 3.200 3.250 136,470 -0.08(-2.40%)
Oct 22, 2024 3.300 3.400 3.240 3.330 195,049 +0.08(+2.46%)
Oct 21, 2024 3.370 3.370 3.120 3.250 168,407 +0.00(+0.00%)
Oct 18, 2024 3.290 3.290 3.220 3.250 39,175 +0.01(+0.31%)
Oct 17, 2024 3.220 3.260 3.140 3.240 177,802 +0.02(+0.62%)
Oct 16, 2024 3.250 3.260 3.150 3.220 61,051 -0.01(-0.31%)
Oct 15, 2024 3.170 3.240 3.152 3.230 54,159 +0.08(+2.54%)
Oct 14, 2024 3.120 3.220 3.110 3.150 47,692 +0.02(+0.64%)
Oct 11, 2024 3.000 3.180 3.000 3.130 91,671 +0.14(+4.68%)
Oct 10, 2024 3.020 3.070 2.980 2.990 88,011 -0.05(-1.64%)
Oct 09, 2024 3.080 3.150 3.025 3.040 112,134 -0.03(-0.98%)
Oct 08, 2024 3.100 3.130 2.980 3.070 109,119 +0.01(+0.33%)
Oct 07, 2024 3.300 3.358 3.060 3.060 388,244 -0.22(-6.71%)
Oct 04, 2024 3.260 3.340 3.240 3.280 49,599 +0.04(+1.23%)
Oct 03, 2024 3.240 3.290 3.170 3.240 45,752 -0.05(-1.52%)
Oct 02, 2024 3.280 3.320 3.220 3.290 130,226 +0.04(+1.23%)
Oct 01, 2024 3.340 3.380 3.210 3.250 109,797 -0.08(-2.40%)
Sep 30, 2024 3.370 3.370 3.265 3.330 117,618 -0.03(-0.89%)
Sep 27, 2024 3.370 3.500 3.340 3.360 188,804 -0.02(-0.59%)
Sep 26, 2024 3.390 3.460 3.310 3.380 171,585 -0.03(-0.88%)
Sep 25, 2024 3.350 3.500 3.320 3.410 128,271 +0.09(+2.71%)
Sep 24, 2024 3.390 3.430 3.320 3.320 80,920 -0.03(-0.90%)
Sep 23, 2024 3.440 3.520 3.350 3.350 94,110 -0.06(-1.76%)
Sep 20, 2024 3.510 3.530 3.400 3.410 389,894 -0.11(-3.12%)
Sep 19, 2024 3.680 3.700 3.520 3.520 54,791 -0.08(-2.22%)
Sep 18, 2024 3.640 3.780 3.600 3.600 142,464 -0.01(-0.28%)
Sep 17, 2024 3.650 3.670 3.590 3.610 74,864 -0.03(-0.82%)
Sep 16, 2024 3.600 3.670 3.560 3.640 136,579 +0.06(+1.68%)
Sep 13, 2024 3.500 3.600 3.490 3.580 62,699 +0.11(+3.17%)
Sep 12, 2024 3.450 3.505 3.390 3.470 42,836 -0.02(-0.57%)
Sep 11, 2024 3.430 3.490 3.340 3.490 51,918 +0.05(+1.45%)
Sep 10, 2024 3.480 3.480 3.370 3.440 42,731 -0.06(-1.71%)
Sep 09, 2024 3.190 3.500 3.190 3.500 180,320 +0.28(+8.70%)
Sep 06, 2024 3.120 3.240 3.120 3.220 80,388 +0.11(+3.54%)
Sep 05, 2024 3.150 3.200 3.100 3.110 156,437 +0.00(+0.00%)
Sep 04, 2024 3.200 3.200 3.110 3.110 106,105 -0.08(-2.51%)
Sep 03, 2024 3.200 3.230 3.190 3.190 131,942 -0.03(-0.93%)
Aug 30, 2024 3.220 3.270 3.210 3.220 116,351 +0.02(+0.63%)
Aug 29, 2024 3.200 3.283 3.200 3.200 154,658 +0.00(+0.00%)
Aug 28, 2024 3.230 3.280 3.200 3.200 109,012 -0.01(-0.31%)
Aug 27, 2024 3.280 3.300 3.200 3.210 80,524 -0.08(-2.43%)
Aug 26, 2024 3.330 3.350 3.280 3.290 61,436 -0.01(-0.30%)
Aug 23, 2024 3.210 3.330 3.210 3.300 140,247 +0.06(+1.85%)
Aug 22, 2024 3.370 3.370 3.240 3.240 46,681 -0.13(-3.86%)
Aug 21, 2024 3.310 3.415 3.290 3.370 169,505 +0.06(+1.81%)
Aug 20, 2024 3.370 3.390 3.175 3.310 314,838 -0.06(-1.78%)
Aug 19, 2024 3.550 3.550 3.360 3.370 72,952 -0.16(-4.53%)
Aug 16, 2024 3.410 3.560 3.400 3.530 51,026 +0.09(+2.62%)
Aug 15, 2024 3.480 3.538 3.410 3.440 49,343 -0.06(-1.71%)
Aug 14, 2024 3.480 3.520 3.431 3.500 57,287 +0.07(+2.01%)
Aug 13, 2024 3.402 3.451 3.387 3.431 46,297 +0.02(+0.58%)
Aug 12, 2024 3.402 3.451 3.382 3.412 47,179 +0.00(+0.00%)
Aug 09, 2024 3.628 3.628 3.402 3.412 22,458 -0.12(-3.34%)
Aug 08, 2024 3.471 3.572 3.441 3.529 129,750 +0.05(+1.41%)
Aug 07, 2024 3.500 3.500 3.392 3.480 128,715 +0.00(+0.00%)
Aug 06, 2024 3.539 3.539 3.392 3.480 140,598 -0.08(-2.21%)
Aug 05, 2024 3.382 3.579 3.294 3.559 223,077 +0.00(+0.00%)
Aug 02, 2024 3.313 3.588 3.294 3.559 154,841 +0.16(+4.62%)
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.