Great Ajax Corp (NY: AJX )

13.36 USD +0.03 (+0.22%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 13.46 13.48 13.29 13.33 62,315 +0.02(+0.15%)
Sep 20, 2021 13.38 13.44 13.23 13.31 75,178 -0.24(-1.77%)
Sep 17, 2021 13.61 13.74 13.36 13.55 393,868 -0.03(-0.22%)
Sep 16, 2021 13.65 13.72 13.45 13.58 29,433 -0.06(-0.44%)
Sep 15, 2021 13.53 13.68 13.47 13.64 37,898 +0.07(+0.52%)
Sep 14, 2021 13.74 13.74 13.54 13.57 39,163 -0.08(-0.59%)
Sep 13, 2021 13.74 13.84 13.63 13.65 47,530 +0.01(+0.07%)
Sep 10, 2021 13.70 13.70 13.50 13.64 51,988 -0.07(-0.51%)
Sep 09, 2021 13.88 13.91 13.71 13.71 58,501 -0.16(-1.15%)
Sep 08, 2021 13.56 13.90 13.51 13.87 84,800 +0.33(+2.44%)
Sep 07, 2021 13.94 13.95 13.52 13.54 90,058 -0.35(-2.52%)
Sep 03, 2021 14.01 14.01 13.73 13.89 54,242 -0.06(-0.43%)
Sep 02, 2021 14.17 14.17 13.89 13.95 35,201 -0.17(-1.20%)
Sep 01, 2021 14.15 14.27 14.00 14.12 74,075 -0.01(-0.07%)
Aug 31, 2021 13.85 14.15 13.85 14.13 74,012 +0.26(+1.87%)
Aug 30, 2021 13.92 13.99 13.75 13.87 54,640 -0.02(-0.14%)
Aug 27, 2021 13.67 13.95 13.67 13.89 101,691 +0.25(+1.83%)
Aug 26, 2021 13.42 13.65 13.41 13.64 112,964 +0.16(+1.19%)
Aug 25, 2021 13.53 13.61 13.46 13.48 91,767 -0.02(-0.15%)
Aug 24, 2021 13.60 13.66 13.49 13.50 136,660 +0.01(+0.07%)
Aug 23, 2021 13.58 13.80 13.49 13.49 78,499 -0.04(-0.30%)
Aug 20, 2021 13.61 13.63 13.40 13.53 249,237 -0.18(-1.31%)
Aug 19, 2021 13.61 13.71 13.42 13.71 63,383 +0.02(+0.15%)
Aug 18, 2021 13.63 13.90 13.63 13.69 58,205 -0.06(-0.44%)
Aug 17, 2021 13.63 13.63 13.56 13.75 45,683 +0.06(+0.44%)
Aug 16, 2021 13.90 13.92 13.62 13.69 69,934 -0.26(-1.86%)
Aug 13, 2021 13.98 14.18 13.83 13.95 54,450 -0.21(-1.48%)
Aug 12, 2021 14.03 14.25 13.94 14.16 99,250 +0.25(+1.80%)
Aug 11, 2021 14.00 14.00 13.32 13.91 93,103 -0.08(-0.57%)
Aug 10, 2021 13.94 14.00 13.87 13.99 66,706 +0.18(+1.30%)
Aug 09, 2021 13.81 13.85 13.57 13.81 99,955 +0.07(+0.51%)
Aug 06, 2021 13.15 13.90 13.15 13.74 134,337 +0.69(+5.29%)
Aug 05, 2021 12.66 13.08 12.66 13.05 35,262 +0.37(+2.92%)
Aug 04, 2021 12.57 12.76 12.56 12.68 43,240 -0.03(-0.24%)
Aug 03, 2021 12.86 12.86 12.58 12.71 41,712 -0.08(-0.63%)
Aug 02, 2021 12.77 13.00 12.72 12.79 61,681 +0.11(+0.87%)
Jul 30, 2021 12.97 13.14 12.56 12.68 161,822 -0.37(-2.84%)
Jul 29, 2021 13.08 13.22 13.00 13.05 47,125 +0.01(+0.08%)
Jul 28, 2021 12.93 13.11 12.85 13.04 50,082 +0.04(+0.31%)
Jul 27, 2021 13.00 13.02 12.92 13.00 37,143 -0.10(-0.76%)
Jul 26, 2021 13.02 13.17 13.00 13.10 30,026 +0.17(+1.31%)
Jul 23, 2021 12.93 13.00 12.82 12.93 32,341 +0.00(+0.00%)
Jul 22, 2021 13.16 13.17 12.91 12.93 36,253 -0.30(-2.27%)
Jul 21, 2021 13.05 13.36 13.05 13.23 47,838 +0.16(+1.22%)
Jul 20, 2021 12.92 13.25 12.84 13.07 100,397 +0.26(+2.03%)
Jul 19, 2021 13.11 13.11 12.69 12.81 99,139 -0.35(-2.66%)
Jul 16, 2021 13.07 13.28 13.06 13.16 71,902 +0.07(+0.53%)
Jul 15, 2021 12.72 13.10 12.68 13.09 77,416 +0.35(+2.75%)
Jul 14, 2021 12.81 12.89 12.66 12.74 56,770 -0.01(-0.08%)
Jul 13, 2021 13.12 13.12 12.75 12.75 30,850 -0.35(-2.67%)
Jul 12, 2021 13.00 13.16 12.92 13.10 30,433 +0.15(+1.16%)
Jul 09, 2021 12.80 13.00 12.80 12.95 50,152 +0.27(+2.13%)
Jul 08, 2021 12.79 12.91 12.58 12.68 58,634 -0.26(-2.01%)
Jul 07, 2021 13.09 13.09 12.88 12.94 39,761 -0.09(-0.69%)
Jul 06, 2021 13.18 13.18 12.90 13.03 51,793 -0.10(-0.76%)
Jul 02, 2021 13.00 13.18 12.89 13.13 59,155 +0.00(+0.00%)
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.