Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.233 5.294 5.158 5.233 134,873 -0.01(-0.13%)
Oct 29, 2020 5.287 5.369 5.178 5.240 119,516 -0.08(-1.54%)
Oct 28, 2020 5.308 5.369 5.213 5.322 188,263 -0.07(-1.39%)
Oct 27, 2020 5.431 5.499 5.362 5.397 146,733 -0.04(-0.75%)
Oct 26, 2020 5.526 5.526 5.308 5.437 146,519 -0.12(-2.21%)
Oct 23, 2020 5.451 5.628 5.444 5.560 159,823 +0.12(+2.26%)
Oct 22, 2020 5.519 5.560 5.403 5.437 169,425 -0.05(-0.87%)
Oct 21, 2020 5.553 5.560 5.465 5.485 89,879 -0.07(-1.35%)
Oct 20, 2020 5.574 5.622 5.533 5.560 72,611 +0.05(+0.87%)
Oct 19, 2020 5.642 5.655 5.492 5.512 94,619 -0.13(-2.29%)
Oct 16, 2020 5.710 5.751 5.621 5.642 71,766 -0.07(-1.31%)
Oct 15, 2020 5.649 5.792 5.594 5.717 141,856 +0.06(+1.08%)
Oct 14, 2020 5.799 5.826 5.621 5.655 196,544 -0.16(-2.70%)
Oct 13, 2020 5.730 5.853 5.703 5.812 133,158 +0.01(+0.24%)
Oct 12, 2020 5.867 5.894 5.758 5.799 143,065 -0.08(-1.39%)
Oct 09, 2020 5.996 5.996 5.867 5.880 176,113 -0.04(-0.69%)
Oct 08, 2020 5.826 5.966 5.797 5.921 136,015 +0.10(+1.64%)
Oct 07, 2020 5.778 5.921 5.703 5.826 303,503 +0.09(+1.54%)
Oct 06, 2020 5.751 5.982 5.724 5.737 164,846 +0.01(+0.24%)
Oct 05, 2020 5.880 6.023 5.642 5.724 410,393 -0.22(-3.67%)
Oct 02, 2020 5.730 6.030 5.702 5.942 182,424 +0.02(+0.35%)
Oct 01, 2020 5.724 5.928 5.655 5.921 216,883 +0.27(+4.83%)
Sep 30, 2020 5.587 5.880 5.580 5.649 1,316,284 -0.01(-0.24%)
Sep 29, 2020 5.492 5.717 5.397 5.662 1,930,836 -0.10(-1.77%)
Sep 28, 2020 6.453 6.688 5.219 5.764 1,530,973 -0.59(-9.23%)
Sep 25, 2020 6.221 6.419 6.221 6.350 58,264 +0.08(+1.30%)
Sep 24, 2020 6.092 6.412 6.003 6.269 124,550 +0.17(+2.79%)
Sep 23, 2020 6.466 6.521 6.064 6.098 226,609 -0.37(-5.69%)
Sep 22, 2020 6.412 6.500 6.289 6.466 70,696 +0.08(+1.28%)
Sep 21, 2020 6.575 6.575 6.316 6.385 136,849 -0.25(-3.70%)
Sep 18, 2020 6.664 6.752 6.548 6.630 183,745 +0.03(+0.52%)
Sep 17, 2020 6.521 6.620 6.494 6.596 64,928 +0.03(+0.41%)
Sep 16, 2020 6.405 6.664 6.378 6.568 92,942 +0.18(+2.88%)
Sep 15, 2020 6.446 6.487 6.364 6.385 80,561 +0.00(+0.00%)
Sep 14, 2020 6.276 6.466 6.208 6.385 80,811 +0.12(+1.96%)
Sep 11, 2020 6.276 6.276 6.105 6.262 80,865 +0.01(+0.11%)
Sep 10, 2020 6.398 6.412 6.241 6.255 74,167 -0.11(-1.71%)
Sep 09, 2020 6.405 6.405 6.286 6.364 119,341 +0.03(+0.54%)
Sep 08, 2020 6.132 6.378 6.078 6.330 115,900 +0.15(+2.43%)
Sep 04, 2020 6.139 6.207 6.003 6.180 159,529 +0.14(+2.37%)
Sep 03, 2020 6.248 6.296 6.017 6.037 129,621 -0.23(-3.70%)
Sep 02, 2020 6.289 6.330 6.204 6.269 76,114 -0.01(-0.22%)
Sep 01, 2020 6.153 6.344 6.126 6.282 84,911 +0.07(+1.10%)
Aug 31, 2020 6.412 6.422 6.085 6.214 164,231 -0.16(-2.56%)
Aug 28, 2020 6.419 6.419 6.340 6.378 75,582 +0.03(+0.54%)
Aug 27, 2020 6.303 6.487 6.303 6.344 101,098 -0.02(-0.32%)
Aug 26, 2020 6.752 6.752 6.344 6.364 154,234 -0.37(-5.56%)
Aug 25, 2020 6.861 6.861 6.678 6.739 85,021 -0.02(-0.30%)
Aug 24, 2020 6.698 6.916 6.589 6.759 126,439 +0.11(+1.64%)
Aug 21, 2020 6.425 6.698 6.330 6.650 307,171 +0.26(+4.05%)
Aug 20, 2020 6.459 6.466 6.330 6.391 113,471 -0.01(-0.21%)
Aug 19, 2020 6.378 6.513 6.323 6.405 108,826 +0.02(+0.32%)
Aug 18, 2020 6.487 6.555 6.357 6.385 128,056 -0.14(-2.09%)
Aug 17, 2020 6.575 6.582 6.439 6.521 85,299 -0.05(-0.73%)
Aug 14, 2020 6.453 6.678 6.391 6.568 81,305 +0.06(+0.94%)
Aug 13, 2020 6.568 6.664 6.459 6.507 171,982 -0.06(-0.93%)
Aug 12, 2020 6.763 6.796 6.461 6.568 135,700 -0.08(-1.21%)
Aug 11, 2020 6.629 6.836 6.555 6.649 165,888 +0.08(+1.22%)
Aug 10, 2020 6.414 6.642 6.414 6.568 132,323 +0.22(+3.48%)
Aug 07, 2020 6.240 6.351 6.120 6.348 91,999 +0.05(+0.85%)
Aug 06, 2020 6.287 6.388 6.254 6.294 123,052 -0.08(-1.26%)
Aug 05, 2020 6.187 6.394 6.026 6.374 263,283 +0.46(+7.69%)
Aug 04, 2020 5.852 5.926 5.765 5.919 113,584 +0.08(+1.38%)
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.