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

Great Ajax Corp (NY: AJX )

3.570 -0.030 (-0.83%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 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 (%)
Jul 29, 2016 6.552 6.623 6.440 6.505 530,923 -0.07(-1.07%)
Jul 28, 2016 6.609 6.698 6.562 6.576 117,264 -0.01(-0.21%)
Jul 27, 2016 6.567 6.651 6.543 6.590 127,523 +0.00(+0.00%)
Jul 26, 2016 6.750 6.801 6.515 6.590 190,037 -0.16(-2.30%)
Jul 25, 2016 6.505 6.759 6.487 6.745 481,835 +0.23(+3.61%)
Jul 22, 2016 6.496 6.567 6.480 6.510 167,367 +0.03(+0.43%)
Jul 21, 2016 6.520 6.529 6.477 6.482 119,427 -0.07(-1.08%)
Jul 20, 2016 6.529 6.557 6.473 6.552 116,187 +0.05(+0.79%)
Jul 19, 2016 6.534 6.534 6.487 6.501 110,021 -0.01(-0.14%)
Jul 18, 2016 6.534 6.571 6.491 6.510 116,250 +0.00(+0.07%)
Jul 15, 2016 6.571 6.571 6.482 6.505 144,125 -0.02(-0.36%)
Jul 14, 2016 6.562 6.562 6.524 6.529 81,369 -0.00(-0.07%)
Jul 13, 2016 6.552 6.562 6.524 6.534 81,706 -0.00(-0.07%)
Jul 12, 2016 6.543 6.562 6.524 6.538 118,865 +0.01(+0.14%)
Jul 11, 2016 6.529 6.562 6.430 6.529 69,792 +0.01(+0.14%)
Jul 08, 2016 6.482 6.538 6.477 6.520 88,227 +0.04(+0.65%)
Jul 07, 2016 6.538 6.538 6.449 6.477 66,728 -0.04(-0.65%)
Jul 06, 2016 6.543 6.552 6.510 6.520 70,441 -0.01(-0.14%)
Jul 05, 2016 6.529 6.543 6.454 6.529 123,664 +0.01(+0.14%)
Jul 01, 2016 6.505 6.520 6.520 6.520 130,080 +0.00(+0.07%)
Jun 30, 2016 6.534 6.534 6.426 6.515 120,066 +0.01(+0.14%)
Jun 29, 2016 6.501 6.552 6.473 6.505 165,841 +0.00(+0.00%)
Jun 28, 2016 6.430 6.520 6.421 6.505 938,342 +0.13(+2.06%)
Jun 27, 2016 6.181 6.430 6.116 6.374 193,558 +0.20(+3.27%)
Jun 24, 2016 6.195 6.289 6.116 6.172 1,875,956 -0.11(-1.79%)
Jun 23, 2016 6.205 6.332 6.174 6.285 208,069 +0.09(+1.52%)
Jun 22, 2016 6.257 6.259 6.177 6.191 146,256 -0.08(-1.20%)
Jun 21, 2016 6.341 6.383 6.252 6.266 241,126 -0.09(-1.40%)
Jun 20, 2016 6.449 6.520 6.280 6.355 253,517 -0.02(-0.37%)
Jun 17, 2016 6.294 6.379 6.235 6.379 369,597 +0.09(+1.42%)
Jun 16, 2016 6.271 6.332 6.177 6.289 109,572 +0.02(+0.30%)
Jun 15, 2016 6.224 6.387 6.153 6.271 125,135 +0.08(+1.37%)
Jun 14, 2016 6.134 6.200 6.097 6.186 159,684 +0.04(+0.61%)
Jun 13, 2016 6.247 6.247 6.116 6.148 152,092 -0.09(-1.50%)
Jun 10, 2016 6.092 6.242 6.083 6.242 1,282,681 -0.33(-5.00%)
Jun 09, 2016 6.515 6.576 6.491 6.571 65,981 +0.04(+0.65%)
Jun 08, 2016 6.538 6.538 6.520 6.529 66,630 +0.00(+0.00%)
Jun 07, 2016 6.529 6.552 6.515 6.529 38,460 +0.00(+0.00%)
Jun 06, 2016 6.557 6.557 6.418 6.529 91,501 +0.00(+0.07%)
Jun 03, 2016 6.496 6.529 6.468 6.524 124,421 +0.04(+0.65%)
Jun 02, 2016 6.468 6.515 6.416 6.482 81,701 -0.01(-0.14%)
Jun 01, 2016 6.477 6.510 6.473 6.491 58,140 +0.01(+0.22%)
May 31, 2016 6.543 6.543 6.463 6.477 38,845 -0.07(-1.01%)
May 27, 2016 6.412 6.543 6.543 6.543 289,754 +0.11(+1.68%)
May 26, 2016 6.426 6.449 6.401 6.435 54,095 -0.02(-0.36%)
May 25, 2016 6.458 6.468 6.397 6.458 37,742 -0.02(-0.36%)
May 24, 2016 6.477 6.505 6.473 6.482 71,225 -0.00(-0.07%)
May 23, 2016 6.463 6.501 6.449 6.487 56,503 +0.03(+0.51%)
May 20, 2016 6.435 6.477 6.365 6.454 52,824 +0.01(+0.22%)
May 19, 2016 6.449 6.473 6.308 6.440 57,961 -0.01(-0.22%)
May 18, 2016 6.477 6.567 6.383 6.454 64,635 -0.01(-0.15%)
May 17, 2016 6.552 6.552 6.158 6.463 355,648 -0.10(-1.50%)
May 16, 2016 6.581 6.604 6.505 6.562 56,279 +0.00(+0.07%)
May 13, 2016 6.529 6.581 6.449 6.557 39,899 +0.03(+0.50%)
May 12, 2016 6.477 6.543 6.463 6.524 41,361 +0.01(+0.14%)
May 11, 2016 6.440 6.595 6.440 6.515 47,127 +0.06(+0.95%)
May 10, 2016 6.468 6.481 6.343 6.454 69,557 +0.00(+0.07%)
May 09, 2016 6.389 6.465 6.389 6.449 56,688 +0.05(+0.72%)
May 06, 2016 6.465 6.505 6.394 6.403 94,740 -0.02(-0.36%)
May 05, 2016 6.435 6.528 6.334 6.426 470,169 -0.10(-1.55%)
May 04, 2016 6.297 6.528 6.297 6.528 524,759 +0.23(+3.66%)
May 03, 2016 6.371 6.371 6.265 6.297 64,780 -0.10(-1.52%)
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.