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

Great Ajax Corp (NY: AJX )

3.470 +0.070 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jun 30, 2016 6.959 6.959 6.844 6.939 112,725 +0.01(+0.14%)
Jun 29, 2016 6.924 6.979 6.894 6.929 155,702 +0.00(+0.00%)
Jun 28, 2016 6.849 6.944 6.839 6.929 880,976 +0.14(+2.06%)
Jun 27, 2016 6.584 6.849 6.514 6.789 181,725 +0.22(+3.27%)
Jun 24, 2016 6.599 6.699 6.514 6.574 1,761,269 -0.12(-1.79%)
Jun 23, 2016 6.609 6.744 6.576 6.694 195,349 +0.10(+1.52%)
Jun 22, 2016 6.664 6.666 6.579 6.594 137,315 -0.08(-1.20%)
Jun 21, 2016 6.754 6.799 6.659 6.674 226,385 -0.10(-1.40%)
Jun 20, 2016 6.869 6.944 6.689 6.769 238,018 -0.03(-0.37%)
Jun 17, 2016 6.704 6.794 6.641 6.794 347,002 +0.10(+1.42%)
Jun 16, 2016 6.679 6.744 6.579 6.699 102,873 +0.02(+0.30%)
Jun 15, 2016 6.629 6.803 6.554 6.679 117,484 +0.09(+1.37%)
Jun 14, 2016 6.534 6.604 6.494 6.589 149,921 +0.04(+0.61%)
Jun 13, 2016 6.654 6.654 6.514 6.549 142,794 -0.10(-1.50%)
Jun 10, 2016 6.489 6.649 6.479 6.649 1,204,264 -0.35(-5.00%)
Jun 09, 2016 6.939 7.004 6.914 6.999 61,947 +0.05(+0.65%)
Jun 08, 2016 6.964 6.964 6.944 6.954 62,557 +0.00(+0.00%)
Jun 07, 2016 6.954 6.979 6.939 6.954 36,108 +0.00(+0.00%)
Jun 06, 2016 6.984 6.984 6.836 6.954 85,907 +0.00(+0.07%)
Jun 03, 2016 6.919 6.954 6.889 6.949 116,815 +0.05(+0.65%)
Jun 02, 2016 6.889 6.939 6.834 6.904 76,706 -0.01(-0.14%)
Jun 01, 2016 6.899 6.934 6.894 6.914 54,585 +0.02(+0.22%)
May 31, 2016 6.969 6.969 6.884 6.899 36,470 -0.07(-1.01%)
May 27, 2016 6.829 6.969 6.969 6.969 272,040 +0.12(+1.68%)
May 26, 2016 6.844 6.869 6.818 6.854 50,788 -0.03(-0.36%)
May 25, 2016 6.879 6.889 6.814 6.879 35,435 -0.03(-0.36%)
May 24, 2016 6.899 6.929 6.894 6.904 66,870 -0.01(-0.07%)
May 23, 2016 6.884 6.924 6.869 6.909 53,048 +0.04(+0.51%)
May 20, 2016 6.854 6.899 6.779 6.874 49,594 +0.02(+0.22%)
May 19, 2016 6.869 6.894 6.719 6.859 54,418 -0.02(-0.22%)
May 18, 2016 6.899 6.994 6.799 6.874 60,684 -0.01(-0.15%)
May 17, 2016 6.979 6.979 6.559 6.884 333,905 -0.11(-1.50%)
May 16, 2016 7.009 7.034 6.929 6.989 52,838 +0.00(+0.07%)
May 13, 2016 6.954 7.009 6.869 6.984 37,459 +0.04(+0.50%)
May 12, 2016 6.899 6.969 6.884 6.949 38,833 +0.01(+0.14%)
May 11, 2016 6.859 7.024 6.859 6.939 44,246 +0.07(+0.95%)
May 10, 2016 6.889 6.904 6.756 6.874 65,305 +0.00(+0.07%)
May 09, 2016 6.805 6.886 6.805 6.869 53,222 +0.05(+0.72%)
May 06, 2016 6.886 6.928 6.810 6.820 88,948 -0.02(-0.36%)
May 05, 2016 6.854 6.953 6.746 6.845 441,425 -0.11(-1.55%)
May 04, 2016 6.707 6.953 6.707 6.953 492,677 +0.25(+3.66%)
May 03, 2016 6.786 6.786 6.673 6.707 60,819 -0.10(-1.52%)
May 02, 2016 6.724 6.810 6.717 6.810 48,352 +0.12(+1.76%)
Apr 29, 2016 6.727 6.732 6.658 6.692 20,439 -0.01(-0.15%)
Apr 28, 2016 6.682 6.736 6.663 6.702 20,388 -0.02(-0.29%)
Apr 27, 2016 6.707 6.751 6.682 6.722 28,954 +0.03(+0.51%)
Apr 26, 2016 6.496 6.736 6.496 6.687 66,375 +0.18(+2.79%)
Apr 25, 2016 6.432 6.510 6.353 6.506 27,090 +0.11(+1.69%)
Apr 22, 2016 6.255 6.447 6.255 6.397 51,280 +0.13(+2.12%)
Apr 21, 2016 6.388 6.424 6.142 6.265 111,793 -0.13(-2.00%)
Apr 20, 2016 6.471 6.496 6.373 6.393 105,555 -0.06(-0.91%)
Apr 19, 2016 6.506 6.510 6.442 6.451 65,048 +0.03(+0.46%)
Apr 18, 2016 6.363 6.466 6.314 6.422 47,456 +0.06(+1.00%)
Apr 15, 2016 6.265 6.378 6.265 6.358 51,677 +0.09(+1.49%)
Apr 14, 2016 6.137 6.275 6.093 6.265 34,704 +0.15(+2.41%)
Apr 13, 2016 6.019 6.137 5.968 6.117 63,854 +0.15(+2.47%)
Apr 12, 2016 5.862 5.970 5.837 5.970 97,019 +0.15(+2.53%)
Apr 11, 2016 5.886 5.911 5.818 5.823 33,047 -0.05(-0.84%)
Apr 08, 2016 5.896 5.916 5.847 5.872 47,474 -0.02(-0.42%)
Apr 07, 2016 5.768 5.985 5.768 5.896 98,246 +0.11(+1.95%)
Apr 06, 2016 5.793 5.867 5.778 5.783 25,010 +0.02(+0.34%)
Apr 05, 2016 5.665 5.793 5.665 5.764 33,387 +0.10(+1.73%)
Apr 04, 2016 5.665 5.788 5.638 5.665 35,005 +0.04(+0.70%)
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.