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

Great Ajax Corp (NY: AJX )

3.500 -0.020 (-0.57%)
Streaming Delayed Price Updated: 3:29 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 (%)
May 31, 2017 6.965 7.112 6.874 7.062 93,809 +0.08(+1.09%)
May 30, 2017 6.991 7.034 6.981 6.986 30,915 -0.02(-0.29%)
May 26, 2017 6.986 7.047 6.874 7.006 72,711 +0.01(+0.14%)
May 25, 2017 7.036 7.052 6.976 6.996 34,316 -0.03(-0.36%)
May 24, 2017 6.986 7.047 6.986 7.021 86,067 +0.04(+0.58%)
May 23, 2017 7.031 7.040 6.981 6.981 55,112 -0.04(-0.58%)
May 22, 2017 7.006 7.026 6.996 7.021 55,667 +0.02(+0.29%)
May 19, 2017 6.940 7.016 6.940 7.001 72,600 +0.04(+0.51%)
May 18, 2017 6.981 6.986 6.910 6.965 67,373 -0.02(-0.22%)
May 17, 2017 6.960 7.012 6.935 6.981 84,138 -0.02(-0.29%)
May 16, 2017 6.996 7.016 6.991 7.001 142,330 +0.01(+0.07%)
May 15, 2017 6.971 7.016 6.965 6.996 89,296 +0.04(+0.51%)
May 12, 2017 6.940 7.016 6.910 6.960 102,064 +0.01(+0.07%)
May 11, 2017 6.950 6.980 6.881 6.955 112,632 +0.02(+0.29%)
May 10, 2017 6.960 6.975 6.906 6.935 92,499 -0.01(-0.14%)
May 09, 2017 7.000 7.000 6.911 6.945 137,819 -0.03(-0.43%)
May 08, 2017 6.950 6.975 6.931 6.975 95,932 +0.03(+0.43%)
May 05, 2017 6.836 6.965 6.767 6.945 369,368 +0.15(+2.19%)
May 04, 2017 6.821 6.866 6.782 6.796 169,108 -0.02(-0.36%)
May 03, 2017 6.727 6.851 6.702 6.821 205,160 +0.11(+1.70%)
May 02, 2017 6.742 6.844 6.687 6.707 108,110 -0.01(-0.22%)
May 01, 2017 6.792 6.792 6.702 6.722 58,700 -0.03(-0.44%)
Apr 28, 2017 6.806 6.806 6.732 6.752 111,268 -0.05(-0.73%)
Apr 27, 2017 6.821 6.846 6.792 6.801 87,369 +0.00(+0.07%)
Apr 26, 2017 6.787 6.846 6.764 6.796 216,015 +0.00(+0.07%)
Apr 25, 2017 6.757 6.816 6.742 6.792 172,682 +0.06(+0.88%)
Apr 24, 2017 6.672 6.747 6.660 6.732 247,077 +0.09(+1.42%)
Apr 21, 2017 6.543 6.672 6.543 6.638 174,289 +0.08(+1.29%)
Apr 20, 2017 6.484 6.568 6.479 6.553 416,236 +0.06(+0.92%)
Apr 19, 2017 6.499 6.513 6.444 6.494 80,945 -0.00(-0.08%)
Apr 18, 2017 6.499 6.543 6.479 6.499 45,375 -0.01(-0.15%)
Apr 17, 2017 6.518 6.518 6.464 6.509 205,968 +0.01(+0.15%)
Apr 13, 2017 6.494 6.531 6.454 6.499 61,912 -0.01(-0.15%)
Apr 12, 2017 6.459 6.528 6.374 6.509 109,175 +0.04(+0.69%)
Apr 11, 2017 6.394 6.494 6.394 6.464 46,068 +0.06(+0.93%)
Apr 10, 2017 6.409 6.439 6.379 6.404 47,585 -0.00(-0.08%)
Apr 07, 2017 6.419 6.436 6.365 6.409 31,875 -0.02(-0.31%)
Apr 06, 2017 6.384 6.439 6.335 6.429 71,057 +0.03(+0.54%)
Apr 05, 2017 6.504 6.528 6.370 6.394 136,560 -0.08(-1.30%)
Apr 04, 2017 6.464 6.494 6.439 6.479 73,221 +0.02(+0.31%)
Apr 03, 2017 6.474 6.553 6.449 6.459 72,937 -0.02(-0.31%)
Mar 31, 2017 6.494 6.528 6.459 6.479 85,477 -0.01(-0.23%)
Mar 30, 2017 6.434 6.494 6.424 6.494 46,417 +0.06(+0.93%)
Mar 29, 2017 6.379 6.463 6.379 6.434 76,639 +0.07(+1.09%)
Mar 28, 2017 6.315 6.379 6.315 6.365 86,509 +0.03(+0.47%)
Mar 27, 2017 6.365 6.459 6.325 6.335 80,974 -0.07(-1.16%)
Mar 24, 2017 6.484 6.499 6.374 6.409 58,107 -0.07(-1.15%)
Mar 23, 2017 6.489 6.528 6.454 6.484 343,752 -0.02(-0.31%)
Mar 22, 2017 6.469 6.513 6.424 6.504 114,217 +0.01(+0.23%)
Mar 21, 2017 6.499 6.527 6.474 6.489 131,691 -0.01(-0.15%)
Mar 20, 2017 6.513 6.533 6.479 6.499 91,142 -0.01(-0.15%)
Mar 17, 2017 6.454 6.509 6.429 6.509 384,254 +0.05(+0.77%)
Mar 16, 2017 6.494 6.506 6.394 6.459 92,298 -0.01(-0.15%)
Mar 15, 2017 6.424 6.489 6.409 6.469 121,737 +0.06(+0.93%)
Mar 14, 2017 6.454 6.454 6.384 6.409 42,221 -0.04(-0.62%)
Mar 13, 2017 6.365 6.454 6.365 6.449 172,559 +0.07(+1.09%)
Mar 10, 2017 6.389 6.399 6.329 6.379 105,679 +0.03(+0.46%)
Mar 09, 2017 6.428 6.438 6.321 6.350 316,759 -0.04(-0.61%)
Mar 08, 2017 6.418 6.428 6.374 6.389 104,398 -0.02(-0.30%)
Mar 07, 2017 6.418 6.428 6.379 6.409 50,484 -0.02(-0.30%)
Mar 06, 2017 6.428 6.452 6.344 6.428 54,572 +0.00(+0.00%)
Mar 03, 2017 6.360 6.438 6.340 6.428 379,031 +0.08(+1.30%)
Mar 02, 2017 6.404 6.404 6.287 6.345 168,934 -0.14(-2.10%)
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.