Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Ajax Corp (NY: AJX )

3.240 -0.010 (-0.31%)
Streaming Delayed Price Updated: 10:48 AM EDT, Oct 2, 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 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 3.640 136,529 +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 -0.12(-3.37%)
Aug 14, 2024 3.540 3.580 3.490 3.560 56,322 +0.07(+2.01%)
Aug 13, 2024 3.460 3.510 3.445 3.490 45,517 +0.02(+0.58%)
Aug 12, 2024 3.460 3.510 3.440 3.470 46,384 +0.00(+0.00%)
Aug 09, 2024 3.690 3.690 3.460 3.470 22,080 -0.12(-3.34%)
Aug 08, 2024 3.530 3.633 3.499 3.590 127,564 +0.05(+1.41%)
Aug 07, 2024 3.560 3.560 3.450 3.540 126,546 +0.00(+0.00%)
Aug 06, 2024 3.600 3.600 3.450 3.540 138,229 -0.08(-2.21%)
Aug 05, 2024 3.440 3.640 3.350 3.620 219,318 +0.00(+0.00%)
Aug 02, 2024 3.370 3.650 3.350 3.620 152,232 +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.