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

Great Ajax Corp (NY: AJX )

3.650 +0.050 (+1.39%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
Mar 31, 2017 6.496 6.531 6.461 6.481 85,443 -0.01(-0.23%)
Mar 30, 2017 6.437 6.496 6.427 6.496 46,398 +0.06(+0.93%)
Mar 29, 2017 6.382 6.466 6.382 6.437 76,608 +0.07(+1.09%)
Mar 28, 2017 6.317 6.382 6.317 6.367 86,474 +0.03(+0.47%)
Mar 27, 2017 6.367 6.462 6.327 6.337 80,941 -0.07(-1.16%)
Mar 24, 2017 6.486 6.501 6.377 6.412 58,084 -0.07(-1.15%)
Mar 23, 2017 6.491 6.531 6.457 6.486 343,615 -0.02(-0.31%)
Mar 22, 2017 6.471 6.516 6.427 6.506 114,171 +0.01(+0.23%)
Mar 21, 2017 6.501 6.530 6.476 6.491 131,638 -0.01(-0.15%)
Mar 20, 2017 6.516 6.536 6.481 6.501 91,105 -0.01(-0.15%)
Mar 17, 2017 6.457 6.511 6.432 6.511 384,099 +0.05(+0.77%)
Mar 16, 2017 6.496 6.509 6.397 6.461 92,261 -0.01(-0.15%)
Mar 15, 2017 6.427 6.491 6.412 6.471 121,688 +0.06(+0.93%)
Mar 14, 2017 6.457 6.457 6.387 6.412 42,204 -0.04(-0.62%)
Mar 13, 2017 6.367 6.457 6.367 6.452 172,490 +0.07(+1.09%)
Mar 10, 2017 6.392 6.402 6.331 6.382 105,637 +0.03(+0.46%)
Mar 09, 2017 6.431 6.440 6.324 6.353 316,632 -0.04(-0.61%)
Mar 08, 2017 6.421 6.431 6.377 6.392 104,356 -0.02(-0.30%)
Mar 07, 2017 6.421 6.431 6.382 6.411 50,464 -0.02(-0.30%)
Mar 06, 2017 6.431 6.455 6.346 6.431 54,551 +0.00(+0.00%)
Mar 03, 2017 6.363 6.440 6.343 6.431 378,879 +0.08(+1.30%)
Mar 02, 2017 6.406 6.406 6.290 6.348 168,866 -0.14(-2.10%)
Mar 01, 2017 6.460 6.489 6.397 6.484 53,555 +0.08(+1.29%)
Feb 28, 2017 6.455 6.484 6.363 6.402 52,050 -0.07(-1.05%)
Feb 27, 2017 6.465 6.494 6.450 6.470 54,631 +0.00(+0.00%)
Feb 24, 2017 6.397 6.494 6.397 6.470 36,177 -0.03(-0.52%)
Feb 23, 2017 6.521 6.577 6.460 6.504 70,639 -0.01(-0.15%)
Feb 22, 2017 6.504 6.548 6.484 6.514 82,664 -0.00(-0.07%)
Feb 21, 2017 6.465 6.528 6.368 6.518 47,689 +0.05(+0.83%)
Feb 17, 2017 6.465 6.465 6.465 0 +0.02(+0.38%)
Feb 16, 2017 6.392 6.455 6.387 6.440 27,996 +0.04(+0.69%)
Feb 15, 2017 6.377 6.402 6.358 6.397 34,646 -0.01(-0.23%)
Feb 14, 2017 6.460 6.497 6.372 6.411 45,242 -0.05(-0.75%)
Feb 13, 2017 6.426 6.465 6.406 6.460 45,847 +0.07(+1.14%)
Feb 10, 2017 6.343 6.421 6.338 6.387 33,761 +0.05(+0.85%)
Feb 09, 2017 6.285 6.358 6.285 6.333 36,740 +0.02(+0.31%)
Feb 08, 2017 6.363 6.363 6.285 6.314 38,764 -0.05(-0.84%)
Feb 07, 2017 6.377 6.426 6.363 6.367 34,626 -0.01(-0.23%)
Feb 06, 2017 6.411 6.455 6.377 6.382 56,421 -0.01(-0.15%)
Feb 03, 2017 6.392 6.397 6.363 6.392 18,188 +0.06(+0.92%)
Feb 02, 2017 6.358 6.387 6.324 6.333 28,377 +0.00(+0.00%)
Feb 01, 2017 6.363 6.397 6.324 6.333 21,550 -0.00(-0.08%)
Jan 31, 2017 6.358 6.397 6.324 6.338 45,275 -0.01(-0.15%)
Jan 30, 2017 6.582 6.582 6.343 6.348 48,598 -0.19(-2.83%)
Jan 27, 2017 6.528 6.548 6.455 6.533 31,146 -0.01(-0.15%)
Jan 26, 2017 6.577 6.577 6.518 6.543 30,648 +0.00(+0.00%)
Jan 25, 2017 6.567 6.616 6.528 6.543 22,488 +0.01(+0.15%)
Jan 24, 2017 6.465 6.553 6.416 6.533 36,298 +0.06(+0.90%)
Jan 23, 2017 6.426 6.538 6.421 6.475 23,077 +0.04(+0.68%)
Jan 20, 2017 6.353 6.433 6.353 6.431 161,473 +0.07(+1.07%)
Jan 19, 2017 6.460 6.460 6.333 6.363 40,285 -0.09(-1.36%)
Jan 18, 2017 6.499 6.499 6.416 6.450 25,070 -0.01(-0.23%)
Jan 17, 2017 6.504 6.539 6.465 6.465 49,924 -0.05(-0.82%)
Jan 13, 2017 6.518 6.518 6.518 0 +0.01(+0.15%)
Jan 12, 2017 6.616 6.616 6.504 6.509 29,250 -0.08(-1.18%)
Jan 11, 2017 6.504 6.630 6.460 6.587 139,840 +0.08(+1.27%)
Jan 10, 2017 6.406 6.533 6.372 6.504 41,364 +0.10(+1.60%)
Jan 09, 2017 6.460 6.479 6.377 6.402 84,669 -0.07(-1.13%)
Jan 06, 2017 6.587 6.587 6.455 6.475 26,442 -0.08(-1.26%)
Jan 05, 2017 6.543 6.587 6.518 6.557 43,914 -0.03(-0.44%)
Jan 04, 2017 6.591 6.630 6.533 6.587 58,693 +0.04(+0.67%)
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.