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

Great Ajax Corp (NY: AJX )

3.580 -0.020 (-0.56%)
Streaming Delayed Price Updated: 2:59 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 (%)
Nov 30, 2015 5.650 5.808 5.650 5.740 27,993 +0.11(+1.92%)
Nov 27, 2015 5.610 5.650 5.607 5.632 4,861 +0.02(+0.40%)
Nov 25, 2015 5.573 5.610 5.610 5.610 35,704 +0.02(+0.40%)
Nov 24, 2015 5.564 5.592 5.546 5.587 39,454 -0.00(-0.08%)
Nov 23, 2015 5.601 5.673 5.538 5.592 43,037 +0.00(+0.00%)
Nov 20, 2015 5.592 5.601 5.582 5.592 23,906 -0.00(-0.08%)
Nov 19, 2015 5.592 5.603 5.569 5.596 43,645 +0.01(+0.16%)
Nov 18, 2015 5.619 5.637 5.578 5.587 23,553 -0.01(-0.16%)
Nov 17, 2015 5.641 5.641 5.582 5.596 10,952 -0.01(-0.24%)
Nov 16, 2015 5.574 5.614 5.567 5.610 25,482 +0.06(+1.06%)
Nov 13, 2015 5.533 5.587 5.483 5.551 13,230 +0.01(+0.24%)
Nov 12, 2015 5.515 5.551 5.362 5.537 42,030 -0.07(-1.21%)
Nov 11, 2015 5.718 5.718 5.596 5.605 18,226 -0.01(-0.16%)
Nov 10, 2015 5.664 5.664 5.537 5.614 44,162 -0.04(-0.64%)
Nov 09, 2015 5.721 5.721 5.646 5.650 39,676 -0.08(-1.39%)
Nov 06, 2015 5.712 5.753 5.668 5.730 69,575 -0.02(-0.38%)
Nov 05, 2015 5.765 5.765 5.708 5.752 48,219 +0.00(+0.00%)
Nov 04, 2015 5.812 5.812 5.730 5.752 61,434 -0.07(-1.14%)
Nov 03, 2015 5.761 5.880 5.761 5.818 139,562 +0.07(+1.23%)
Nov 02, 2015 5.752 5.752 5.717 5.747 25,803 +0.03(+0.46%)
Oct 30, 2015 5.708 5.743 5.703 5.721 23,154 -0.01(-0.23%)
Oct 29, 2015 5.801 5.801 5.712 5.734 11,904 -0.09(-1.52%)
Oct 28, 2015 5.796 5.827 5.774 5.823 80,643 +0.06(+1.08%)
Oct 27, 2015 5.725 5.774 5.725 5.761 46,436 -0.02(-0.31%)
Oct 26, 2015 5.770 5.787 5.761 5.778 13,540 +0.01(+0.15%)
Oct 23, 2015 5.774 5.787 5.743 5.770 47,767 -0.01(-0.15%)
Oct 22, 2015 5.761 5.818 5.752 5.778 42,741 +0.03(+0.54%)
Oct 21, 2015 5.783 5.801 5.743 5.747 37,246 -0.04(-0.61%)
Oct 20, 2015 5.796 5.809 5.747 5.783 56,898 +0.03(+0.54%)
Oct 19, 2015 5.765 5.818 5.730 5.752 52,312 -0.01(-0.23%)
Oct 16, 2015 5.792 5.796 5.703 5.765 65,328 -0.01(-0.23%)
Oct 15, 2015 5.732 5.801 5.712 5.778 20,804 +0.04(+0.62%)
Oct 14, 2015 5.796 5.871 5.730 5.743 19,262 -0.03(-0.54%)
Oct 13, 2015 5.774 5.801 5.765 5.774 26,167 -0.02(-0.38%)
Oct 12, 2015 5.840 5.840 5.774 5.796 15,081 -0.06(-1.06%)
Oct 09, 2015 5.845 5.863 5.832 5.858 72,744 +0.02(+0.38%)
Oct 08, 2015 5.615 5.851 5.615 5.836 28,601 +0.20(+3.53%)
Oct 07, 2015 5.482 5.637 5.482 5.637 21,208 +0.20(+3.75%)
Oct 06, 2015 5.451 5.504 5.398 5.433 18,948 +0.01(+0.16%)
Oct 05, 2015 5.305 5.442 5.270 5.424 99,992 +0.15(+2.85%)
Oct 02, 2015 5.248 5.301 5.181 5.274 69,482 -0.04(-0.67%)
Oct 01, 2015 5.500 5.500 5.301 5.309 49,132 -0.16(-2.99%)
Sep 30, 2015 5.469 5.566 5.442 5.473 50,023 -0.04(-0.64%)
Sep 29, 2015 5.566 5.566 5.473 5.509 63,665 -0.02(-0.40%)
Sep 28, 2015 5.672 5.717 5.447 5.531 122,159 -0.16(-2.87%)
Sep 25, 2015 5.770 5.796 5.686 5.694 25,772 -0.06(-1.00%)
Sep 24, 2015 5.787 5.801 5.628 5.752 147,291 -0.03(-0.54%)
Sep 23, 2015 5.765 5.809 5.765 5.783 70,140 +0.01(+0.15%)
Sep 22, 2015 5.752 5.792 5.725 5.774 74,220 -0.03(-0.53%)
Sep 21, 2015 5.827 5.832 5.774 5.805 134,271 +0.05(+0.92%)
Sep 18, 2015 6.057 6.216 5.730 5.752 702,680 -0.35(-5.73%)
Sep 17, 2015 5.973 6.256 5.964 6.101 77,648 +0.19(+3.14%)
Sep 16, 2015 5.920 5.964 5.796 5.916 64,716 +0.06(+0.98%)
Sep 15, 2015 5.818 5.863 5.814 5.858 72,274 +0.04(+0.76%)
Sep 14, 2015 5.845 5.863 5.787 5.814 80,207 -0.04(-0.76%)
Sep 11, 2015 5.796 5.893 5.774 5.858 187,874 +0.05(+0.84%)
Sep 10, 2015 5.796 5.889 5.792 5.809 237,793 +0.00(+0.08%)
Sep 09, 2015 5.854 5.885 5.730 5.805 284,261 -0.01(-0.15%)
Sep 08, 2015 5.752 5.845 5.752 5.814 76,728 +0.12(+2.02%)
Sep 04, 2015 5.703 5.699 5.699 5.699 40,230 -0.04(-0.62%)
Sep 03, 2015 5.734 5.761 5.679 5.734 59,203 -0.01(-0.15%)
Sep 02, 2015 5.712 5.783 5.708 5.743 30,902 +0.06(+1.09%)
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.