Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Ajax Corp (NY: AJX )

3.410 -0.110 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2016 6.465 6.465 6.465 0 +0.02(+0.38%)
Dec 29, 2016 6.548 6.621 6.426 6.440 93,906 -0.11(-1.64%)
Dec 28, 2016 6.562 6.567 6.479 6.548 28,032 -0.03(-0.44%)
Dec 27, 2016 6.596 6.626 6.562 6.577 37,284 +0.00(+0.07%)
Dec 23, 2016 6.572 6.572 6.572 0 +0.00(+0.00%)
Dec 22, 2016 6.567 6.601 6.533 6.572 42,313 -0.00(-0.07%)
Dec 21, 2016 6.713 6.733 6.572 6.577 68,619 -0.12(-1.82%)
Dec 20, 2016 6.708 6.723 6.679 6.699 42,760 +0.03(+0.51%)
Dec 19, 2016 6.611 6.677 6.596 6.665 54,850 +0.09(+1.33%)
Dec 16, 2016 6.567 6.723 6.553 6.577 236,097 +0.01(+0.15%)
Dec 15, 2016 6.587 6.655 6.543 6.567 77,372 -0.02(-0.37%)
Dec 14, 2016 6.577 6.672 6.511 6.591 65,185 -0.00(-0.07%)
Dec 13, 2016 6.699 6.772 6.577 6.596 120,467 -0.10(-1.53%)
Dec 12, 2016 6.660 6.704 6.616 6.699 63,687 +0.03(+0.51%)
Dec 09, 2016 6.611 6.674 6.604 6.665 84,263 +0.05(+0.81%)
Dec 08, 2016 6.567 6.650 6.528 6.611 99,265 +0.05(+0.82%)
Dec 07, 2016 6.484 6.557 6.475 6.557 57,301 +0.05(+0.82%)
Dec 06, 2016 6.479 6.543 6.402 6.504 113,260 +0.06(+0.98%)
Dec 05, 2016 6.231 6.440 6.143 6.440 197,519 +0.22(+3.60%)
Dec 02, 2016 6.241 6.285 6.177 6.216 209,230 -0.04(-0.62%)
Dec 01, 2016 6.319 6.346 6.216 6.255 120,738 -0.06(-0.93%)
Nov 30, 2016 6.436 6.470 6.289 6.314 168,577 -0.15(-2.34%)
Nov 29, 2016 6.504 6.528 6.455 6.465 124,893 -0.04(-0.67%)
Nov 28, 2016 6.504 6.523 6.479 6.509 107,195 +0.00(+0.07%)
Nov 25, 2016 6.514 6.533 6.504 6.504 26,745 -0.01(-0.22%)
Nov 23, 2016 6.518 6.518 6.518 0 -0.03(-0.45%)
Nov 22, 2016 6.548 6.611 6.528 6.548 119,716 +0.00(+0.07%)
Nov 21, 2016 6.553 6.577 6.509 6.543 79,708 -0.02(-0.37%)
Nov 18, 2016 6.533 6.577 6.470 6.567 59,820 +0.03(+0.45%)
Nov 17, 2016 6.557 6.577 6.494 6.538 66,242 -0.02(-0.30%)
Nov 16, 2016 6.543 6.582 6.523 6.557 62,817 +0.01(+0.15%)
Nov 15, 2016 6.567 6.582 6.436 6.548 74,554 -0.03(-0.44%)
Nov 14, 2016 6.543 6.616 6.528 6.577 119,420 +0.04(+0.60%)
Nov 11, 2016 6.504 6.614 6.466 6.538 217,598 +0.09(+1.41%)
Nov 10, 2016 6.485 6.500 6.371 6.447 126,579 -0.04(-0.66%)
Nov 09, 2016 6.418 6.495 6.222 6.490 127,738 +0.04(+0.67%)
Nov 08, 2016 6.543 6.543 6.442 6.447 59,257 -0.11(-1.75%)
Nov 07, 2016 6.466 6.605 6.437 6.562 45,485 +0.13(+2.01%)
Nov 04, 2016 6.318 6.471 6.318 6.433 51,937 +0.10(+1.59%)
Nov 03, 2016 6.457 6.457 6.270 6.332 121,787 -0.11(-1.78%)
Nov 02, 2016 6.528 6.547 6.447 6.447 130,857 -0.05(-0.81%)
Nov 01, 2016 6.701 6.701 6.481 6.500 65,501 -0.13(-1.95%)
Oct 31, 2016 6.634 6.662 6.581 6.629 74,458 +0.03(+0.43%)
Oct 28, 2016 6.624 6.637 6.600 6.600 17,908 -0.00(-0.07%)
Oct 27, 2016 6.696 6.715 6.562 6.605 63,370 -0.11(-1.64%)
Oct 26, 2016 6.729 6.787 6.686 6.715 65,250 -0.05(-0.71%)
Oct 25, 2016 6.744 6.782 6.744 6.763 59,899 -0.00(-0.07%)
Oct 24, 2016 6.734 6.767 6.729 6.767 240,669 +0.04(+0.57%)
Oct 21, 2016 6.624 6.772 6.624 6.729 54,607 +0.06(+0.86%)
Oct 20, 2016 6.629 6.696 6.595 6.672 247,847 +0.04(+0.65%)
Oct 19, 2016 6.662 6.662 6.614 6.629 47,766 -0.01(-0.14%)
Oct 18, 2016 6.691 6.691 6.629 6.638 36,352 -0.03(-0.43%)
Oct 17, 2016 6.667 6.696 6.638 6.667 181,434 +0.03(+0.50%)
Oct 14, 2016 6.614 6.691 6.533 6.634 433,450 +0.04(+0.65%)
Oct 13, 2016 6.447 6.667 6.390 6.591 177,214 +0.14(+2.23%)
Oct 12, 2016 6.614 6.653 6.433 6.447 118,297 -0.15(-2.25%)
Oct 11, 2016 6.576 6.624 6.567 6.595 118,776 +0.00(+0.00%)
Oct 10, 2016 6.600 6.643 6.586 6.595 454,221 +0.00(+0.07%)
Oct 07, 2016 6.567 6.600 6.509 6.591 63,604 +0.05(+0.80%)
Oct 06, 2016 6.576 6.586 6.447 6.538 49,162 -0.02(-0.29%)
Oct 05, 2016 6.629 6.657 6.538 6.557 81,724 -0.03(-0.51%)
Oct 04, 2016 6.490 6.624 6.457 6.591 133,423 +0.11(+1.62%)
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.