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

Great Ajax Corp (NY: AJX )

3.400 -0.070 (-2.02%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Jan 29, 2016 5.062 5.184 5.062 5.170 37,306 +0.13(+2.51%)
Jan 28, 2016 5.044 5.081 5.020 5.044 28,286 -0.02(-0.46%)
Jan 27, 2016 5.067 5.095 5.044 5.067 48,972 -0.01(-0.28%)
Jan 26, 2016 5.090 5.156 5.071 5.081 93,391 -0.03(-0.55%)
Jan 25, 2016 5.119 5.156 5.076 5.109 49,509 -0.03(-0.64%)
Jan 22, 2016 5.137 5.161 5.121 5.142 38,719 +0.00(+0.09%)
Jan 21, 2016 5.194 5.194 5.090 5.137 29,614 -0.08(-1.53%)
Jan 20, 2016 5.259 5.259 4.964 5.217 71,604 -0.04(-0.80%)
Jan 19, 2016 5.302 5.302 5.203 5.259 38,892 -0.07(-1.32%)
Jan 15, 2016 5.339 5.330 5.330 5.330 21,314 -0.11(-1.98%)
Jan 14, 2016 5.311 5.616 5.311 5.438 17,269 +0.13(+2.39%)
Jan 13, 2016 5.442 5.452 5.255 5.311 117,816 -0.13(-2.41%)
Jan 12, 2016 5.609 5.609 5.400 5.442 74,300 -0.13(-2.27%)
Jan 11, 2016 5.588 5.592 5.550 5.569 10,757 +0.03(+0.51%)
Jan 08, 2016 5.602 5.630 5.541 5.541 35,215 -0.08(-1.34%)
Jan 07, 2016 5.789 5.822 5.611 5.616 19,709 -0.21(-3.55%)
Jan 06, 2016 5.757 5.874 5.757 5.822 18,258 +0.01(+0.24%)
Jan 05, 2016 5.672 5.836 5.653 5.808 18,168 +0.17(+3.00%)
Jan 04, 2016 5.700 5.700 5.583 5.639 129,645 -0.05(-0.83%)
Dec 31, 2015 5.808 5.686 5.686 5.686 15,559 -0.12(-2.02%)
Dec 30, 2015 5.902 5.902 5.775 5.804 5,797 -0.09(-1.51%)
Dec 29, 2015 5.916 5.968 5.855 5.893 44,647 +0.00(+0.08%)
Dec 28, 2015 5.865 5.902 5.818 5.888 95,033 +0.07(+1.21%)
Dec 24, 2015 5.879 5.818 5.818 5.818 73,108 +0.01(+0.16%)
Dec 23, 2015 5.813 5.832 5.743 5.808 46,192 +0.03(+0.57%)
Dec 22, 2015 5.738 5.818 5.710 5.775 24,211 +0.06(+1.07%)
Dec 21, 2015 5.738 5.757 5.653 5.714 20,992 -0.07(-1.14%)
Dec 18, 2015 5.794 5.846 5.653 5.780 62,899 -0.03(-0.56%)
Dec 17, 2015 5.869 5.921 5.789 5.813 13,871 -0.05(-0.88%)
Dec 16, 2015 5.649 5.902 5.630 5.865 33,444 +0.19(+3.39%)
Dec 15, 2015 5.503 5.724 5.494 5.672 41,405 +0.13(+2.28%)
Dec 14, 2015 5.588 5.682 5.536 5.546 41,699 -0.02(-0.42%)
Dec 11, 2015 5.522 5.696 5.522 5.569 180,414 +0.01(+0.17%)
Dec 10, 2015 5.574 5.574 5.531 5.560 23,454 -0.03(-0.50%)
Dec 09, 2015 5.663 5.667 5.564 5.588 17,561 -0.08(-1.33%)
Dec 08, 2015 5.658 5.691 5.635 5.663 14,423 +0.00(+0.08%)
Dec 07, 2015 5.707 5.714 5.658 5.658 23,062 -0.06(-1.07%)
Dec 04, 2015 5.757 5.771 5.705 5.719 32,715 -0.03(-0.49%)
Dec 03, 2015 5.804 5.825 5.733 5.747 31,841 -0.08(-1.29%)
Dec 02, 2015 5.879 5.879 5.794 5.822 24,758 -0.05(-0.80%)
Dec 01, 2015 5.977 5.982 5.841 5.869 29,912 -0.10(-1.73%)
Nov 30, 2015 5.879 6.043 5.879 5.972 26,905 +0.11(+1.92%)
Nov 27, 2015 5.836 5.879 5.834 5.860 4,672 +0.02(+0.40%)
Nov 25, 2015 5.799 5.836 5.836 5.836 34,316 +0.02(+0.40%)
Nov 24, 2015 5.789 5.818 5.771 5.813 37,920 -0.00(-0.08%)
Nov 23, 2015 5.827 5.902 5.762 5.818 41,365 +0.00(+0.00%)
Nov 20, 2015 5.818 5.827 5.808 5.818 22,977 -0.00(-0.08%)
Nov 19, 2015 5.818 5.829 5.794 5.822 41,949 +0.01(+0.16%)
Nov 18, 2015 5.846 5.865 5.804 5.813 22,638 -0.01(-0.16%)
Nov 17, 2015 5.869 5.869 5.808 5.822 10,527 -0.01(-0.24%)
Nov 16, 2015 5.799 5.841 5.792 5.836 24,492 +0.06(+1.06%)
Nov 13, 2015 5.757 5.813 5.705 5.775 12,716 +0.01(+0.24%)
Nov 12, 2015 5.738 5.775 5.578 5.761 40,397 -0.07(-1.21%)
Nov 11, 2015 5.949 5.949 5.822 5.832 17,518 -0.01(-0.16%)
Nov 10, 2015 5.893 5.893 5.761 5.841 42,445 -0.04(-0.64%)
Nov 09, 2015 5.952 5.952 5.874 5.879 38,134 -0.08(-1.39%)
Nov 06, 2015 5.943 5.985 5.897 5.961 66,871 -0.02(-0.38%)
Nov 05, 2015 5.998 5.998 5.938 5.984 46,345 +0.00(+0.00%)
Nov 04, 2015 6.047 6.047 5.961 5.984 59,046 -0.07(-1.14%)
Nov 03, 2015 5.994 6.118 5.994 6.054 134,138 +0.07(+1.23%)
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.