Quantcast

Great Ajax Corp. 7.25% Convertible Senior Notes due 2024 Historical Stock Prices

AJXA 
$25.1
*  
unch
unch
Get AJXA Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading AJXA now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.06 25.11 25.10 25.10 1,455
03/19/2019 25.11 25.11 25.1 25.1 1,455
03/18/2019 25.25 25.269 25.05 25.1 13,719
03/15/2019 25.154 25.24 25.02 25.23 2,161
03/14/2019 25.0337 25.17 25.0337 25.17 960
03/13/2019 25.06 25.09 24.9901 25.09 9,357
03/12/2019 24.94 25 24.94 25 15,531
03/11/2019 24.95 25.0259 24.95 25.0259 3,968
03/08/2019 24.85 24.98 24.82 24.93 9,819
03/07/2019 24.82 24.9 24.82 24.88 7,330
03/06/2019 24.85 24.9 24.8 24.84 11,606
03/05/2019 24.89 24.9 24.75 24.82 44,529
03/04/2019 25.06 25.06 24.8 24.95 61,736
03/01/2019 25.08 25.08 24.59 25.06 10,331
02/28/2019 24.94 25.06 24.66 25.02 26,843
02/27/2019 24.72 24.7463 24.72 24.7463 858
02/26/2019 24.76 24.76 24.65 24.72 2,790
02/25/2019 24.93 24.93 24.69 24.74 1,317
02/22/2019 24.8 24.89 24.79 24.8 1,572
02/21/2019 24.6 24.9 24.52 24.67 25,793
02/20/2019 24.59 24.66 24.5673 24.57 4,912
02/19/2019 24.64 24.68 24.59 24.68 1,684
02/15/2019 24.6022 24.62 24.5076 24.62 993
02/14/2019 24.58 24.65 24.5 24.6 27,731
02/13/2019 24.7 24.7 24.57 24.58 7,969
02/12/2019 24.7299 24.7299 24.62 24.67 1,777
02/11/2019 24.65 24.74 24.5693 24.74 9,959
02/08/2019 24.4592 24.6795 24.39 24.6795 11,971
02/07/2019 24.6 24.66 24.55 24.6 34,316
02/06/2019 24.4 24.72 24.3801 24.72 33,310
02/05/2019 24.4 24.42 24.3705 24.39 21,409
02/04/2019 24.4 24.4 24.375 24.4 5,329
02/01/2019 24.4 24.4 24.36 24.396 13,002
01/31/2019 24.35 24.63 24.25 24.63 30,337
01/30/2019 24.45 24.45 24.25 24.35 14,390
01/29/2019 24.63 24.63 24.31 24.3432 13,713
01/28/2019 24.4 24.52 24.4 24.42 1,606
01/25/2019 24.4187 24.6 24.4187 24.48 1,446
01/24/2019 24.3557 24.3557 24.35 24.35 734
01/23/2019 24.28 24.28 24.1833 24.1833 714
01/22/2019 24.22 24.29 24.2 24.24 5,383
01/18/2019 24.13 24.24 24.13 24.24 27,255
01/17/2019 24.37 24.37 24.1 24.29 27,341
01/16/2019 24.47 24.47 24 24.29 947
01/15/2019 24.1 24.15 24.0501 24.15 3,813
01/14/2019 24.24 24.24 24.24 24.24 00
01/11/2019 24.24 24.24 24.24 24.24 00
01/10/2019 24.13 24.24 24.1 24.24 1,388
01/09/2019 24.131 24.26 24.1 24.25 9,999
01/08/2019 24.05 24.11 24.02 24.05 5,311
01/07/2019 23.95 24.09 23.95 23.99 6,514
01/04/2019 24.1 24.1 23.82 24.06 7,720
01/03/2019 24.03 24.09 23.51 23.99 7,160
01/02/2019 24.08 24.08 23.6656 23.95 3,242
12/31/2018 24 24.7 23.4608 23.84 9,987
12/28/2018 23.81 23.95 23.81 23.86 4,407
12/27/2018 24.21 24.21 23.75 23.9 16,062
12/26/2018 24 24.15 23.8524 24.1106 833
12/24/2018 23.72 23.72 23.64 23.7 2,865
12/21/2018 23.84 24.25 23.82 23.82 4,289
12/20/2018 24.32 24.32 24 24.06 10,660
12/19/2018 24.4 24.5 24.12 24.12 9,730
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio