Great Ajax Corp (NY: AJX )

7.680 USD -0.010 (-0.13%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.680 7.770 7.570 7.680 91,963 -0.01(-0.13%)
Oct 29, 2020 7.760 7.880 7.600 7.690 81,436 -0.12(-1.54%)
Oct 28, 2020 7.790 7.880 7.650 7.810 128,279 -0.11(-1.39%)
Oct 27, 2020 7.970 8.070 7.870 7.920 99,981 -0.06(-0.75%)
Oct 26, 2020 8.110 8.110 7.790 7.980 99,835 -0.18(-2.21%)
Oct 23, 2020 8.000 8.260 7.990 8.160 108,900 +0.18(+2.26%)
Oct 22, 2020 8.100 8.160 7.930 7.980 115,443 -0.07(-0.87%)
Oct 21, 2020 8.150 8.160 8.020 8.050 61,242 -0.11(-1.35%)
Oct 20, 2020 8.180 8.251 8.120 8.160 49,476 +0.07(+0.87%)
Oct 19, 2020 8.280 8.300 8.060 8.090 64,472 -0.19(-2.29%)
Oct 16, 2020 8.380 8.440 8.249 8.280 48,900 -0.11(-1.31%)
Oct 15, 2020 8.290 8.500 8.210 8.390 96,658 +0.09(+1.08%)
Oct 14, 2020 8.510 8.550 8.250 8.300 133,921 -0.23(-2.70%)
Oct 13, 2020 8.410 8.590 8.370 8.530 90,731 +0.02(+0.24%)
Oct 12, 2020 8.610 8.650 8.450 8.510 97,482 -0.12(-1.39%)
Oct 09, 2020 8.800 8.800 8.610 8.630 120,000 -0.06(-0.69%)
Oct 08, 2020 8.550 8.756 8.508 8.690 92,678 +0.14(+1.64%)
Oct 07, 2020 8.480 8.690 8.370 8.550 206,801 +0.13(+1.54%)
Oct 06, 2020 8.440 8.780 8.400 8.420 112,323 +0.02(+0.24%)
Oct 05, 2020 8.630 8.840 8.280 8.400 279,633 -0.32(-3.67%)
Oct 02, 2020 8.410 8.850 8.369 8.720 124,300 +0.03(+0.35%)
Oct 01, 2020 8.400 8.700 8.300 8.690 147,780 +0.40(+4.83%)
Sep 30, 2020 8.200 8.630 8.190 8.290 896,888 -0.02(-0.24%)
Sep 29, 2020 8.060 8.390 7.920 8.310 1,315,630 -0.15(-1.77%)
Sep 28, 2020 9.470 9.815 7.660 8.460 1,043,172 -0.86(-9.23%)
Sep 25, 2020 9.130 9.420 9.130 9.320 39,700 +0.12(+1.30%)
Sep 24, 2020 8.940 9.410 8.810 9.200 84,866 +0.25(+2.79%)
Sep 23, 2020 9.490 9.570 8.900 8.950 154,407 -0.54(-5.69%)
Sep 22, 2020 9.410 9.540 9.230 9.490 48,171 +0.12(+1.28%)
Sep 21, 2020 9.650 9.650 9.270 9.370 93,246 -0.36(-3.70%)
Sep 18, 2020 9.780 9.910 9.610 9.730 125,200 +0.05(+0.52%)
Sep 17, 2020 9.570 9.716 9.530 9.680 44,241 +0.04(+0.41%)
Sep 16, 2020 9.400 9.780 9.360 9.640 63,329 +0.27(+2.88%)
Sep 15, 2020 9.460 9.520 9.340 9.370 54,893 +0.00(+0.00%)
Sep 14, 2020 9.210 9.490 9.111 9.370 55,063 +0.18(+1.96%)
Sep 11, 2020 9.210 9.210 8.960 9.190 55,100 +0.01(+0.11%)
Sep 10, 2020 9.390 9.410 9.160 9.180 50,536 -0.16(-1.71%)
Sep 09, 2020 9.400 9.400 9.225 9.340 81,317 +0.05(+0.54%)
Sep 08, 2020 9.000 9.360 8.920 9.290 78,972 +0.22(+2.43%)
Sep 04, 2020 9.010 9.110 8.810 9.070 108,700 +0.21(+2.37%)
Sep 03, 2020 9.170 9.240 8.830 8.860 88,321 -0.34(-3.70%)
Sep 02, 2020 9.230 9.290 9.105 9.200 51,863 -0.02(-0.22%)
Sep 01, 2020 9.030 9.310 8.990 9.220 57,857 +0.10(+1.10%)
Aug 31, 2020 9.410 9.425 8.930 9.120 111,904 -0.24(-2.56%)
Aug 28, 2020 9.420 9.420 9.305 9.360 51,500 +0.05(+0.54%)
Aug 27, 2020 9.250 9.520 9.250 9.310 68,886 -0.03(-0.32%)
Aug 26, 2020 9.910 9.910 9.310 9.340 105,092 -0.55(-5.56%)
Aug 25, 2020 10.07 10.07 9.800 9.890 57,932 -0.03(-0.30%)
Aug 24, 2020 9.830 10.15 9.670 9.920 86,153 +0.16(+1.64%)
Aug 21, 2020 9.430 9.830 9.290 9.760 209,300 +0.38(+4.05%)
Aug 20, 2020 9.480 9.490 9.290 9.380 77,317 -0.02(-0.21%)
Aug 19, 2020 9.360 9.558 9.280 9.400 74,152 +0.03(+0.32%)
Aug 18, 2020 9.520 9.620 9.330 9.370 87,255 -0.20(-2.09%)
Aug 17, 2020 9.650 9.660 9.450 9.570 58,121 -0.07(-0.73%)
Aug 14, 2020 9.470 9.800 9.380 9.640 55,400 +0.09(+0.94%)
Aug 13, 2020 9.640 9.780 9.480 9.550 117,185 -0.26(-2.65%)
Aug 12, 2020 10.10 10.15 9.650 9.810 90,861 -0.12(-1.21%)
Aug 11, 2020 9.900 10.21 9.790 9.930 111,074 +0.12(+1.22%)
Aug 10, 2020 9.580 9.920 9.580 9.810 88,600 +0.33(+3.48%)
Aug 07, 2020 9.320 9.485 9.140 9.480 61,600 +0.08(+0.85%)
Aug 06, 2020 9.390 9.540 9.340 9.400 82,392 -0.12(-1.26%)
Aug 05, 2020 9.240 9.550 9.000 9.520 176,287 +0.68(+7.69%)
Aug 04, 2020 8.740 8.850 8.610 8.840 76,053 +0.12(+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.