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

Great Ajax Corp (NY: AJX )

3.670 +0.060 (+1.66%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 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 (%)
Apr 30, 2015 6.164 6.220 6.133 6.177 73,158 -0.00(-0.07%)
Apr 29, 2015 6.212 6.264 6.181 6.181 38,279 -0.05(-0.77%)
Apr 28, 2015 6.203 6.264 6.203 6.229 25,487 +0.02(+0.28%)
Apr 27, 2015 6.229 6.229 6.168 6.212 34,546 -0.01(-0.14%)
Apr 24, 2015 6.207 6.220 6.203 6.220 66,463 +0.00(+0.00%)
Apr 23, 2015 6.286 6.303 6.190 6.220 65,049 -0.03(-0.56%)
Apr 22, 2015 6.225 6.255 6.142 6.255 134,686 -0.01(-0.14%)
Apr 21, 2015 6.325 6.368 6.233 6.264 34,706 -0.08(-1.24%)
Apr 20, 2015 6.290 6.360 6.212 6.342 101,133 +0.05(+0.76%)
Apr 17, 2015 6.381 6.381 6.178 6.294 125,565 -0.12(-1.83%)
Apr 16, 2015 6.403 6.421 6.390 6.412 7,509 -0.02(-0.34%)
Apr 15, 2015 6.286 6.508 6.286 6.434 18,772 +0.11(+1.72%)
Apr 14, 2015 6.416 6.425 6.268 6.325 49,493 -0.08(-1.22%)
Apr 13, 2015 6.373 6.486 6.368 6.403 91,285 -0.00(-0.07%)
Apr 10, 2015 6.412 6.442 6.403 6.408 8,117 +0.00(+0.00%)
Apr 09, 2015 6.207 6.451 6.207 6.408 62,742 +0.13(+2.08%)
Apr 08, 2015 6.390 6.447 6.225 6.277 40,937 -0.07(-1.10%)
Apr 07, 2015 6.473 6.525 6.347 6.347 42,353 -0.11(-1.75%)
Apr 06, 2015 6.469 6.490 6.386 6.460 58,571 +0.01(+0.14%)
Apr 02, 2015 6.351 6.451 6.451 6.451 71,397 +0.17(+2.70%)
Apr 01, 2015 6.416 6.460 6.233 6.281 105,390 -0.05(-0.76%)
Mar 31, 2015 6.390 6.530 6.212 6.329 906,185 -0.06(-0.89%)
Mar 30, 2015 6.251 6.390 6.251 6.386 57,455 +0.16(+2.59%)
Mar 27, 2015 6.381 6.390 6.207 6.225 31,476 -0.14(-2.26%)
Mar 26, 2015 6.360 6.368 6.273 6.368 100,628 +0.01(+0.14%)
Mar 25, 2015 6.351 6.360 6.277 6.360 91,707 +0.01(+0.14%)
Mar 24, 2015 6.312 6.360 6.299 6.351 80,024 +0.07(+1.04%)
Mar 23, 2015 6.203 6.316 6.203 6.286 75,428 +0.08(+1.26%)
Mar 20, 2015 6.277 6.403 6.207 6.207 271,819 -0.07(-1.11%)
Mar 19, 2015 6.142 6.338 6.116 6.277 52,609 +0.17(+2.85%)
Mar 18, 2015 6.142 6.159 6.098 6.103 343,108 -0.05(-0.78%)
Mar 17, 2015 6.185 6.185 6.142 6.151 17,266 -0.05(-0.77%)
Mar 16, 2015 6.216 6.220 6.164 6.198 119,449 +0.02(+0.35%)
Mar 13, 2015 6.229 6.229 6.151 6.177 55,724 -0.04(-0.63%)
Mar 12, 2015 6.212 6.246 6.185 6.216 113,893 -0.03(-0.42%)
Mar 11, 2015 6.286 6.357 6.212 6.242 95,371 -0.06(-0.90%)
Mar 10, 2015 6.229 6.355 6.229 6.299 120,638 -0.04(-0.62%)
Mar 09, 2015 6.316 6.360 6.316 6.338 64,797 +0.00(+0.07%)
Mar 06, 2015 6.342 6.360 6.333 6.333 58,093 -0.00(-0.07%)
Mar 05, 2015 6.273 6.381 6.273 6.338 85,226 +0.05(+0.76%)
Mar 04, 2015 6.164 6.316 6.164 6.290 238,900 +0.13(+2.05%)
Mar 03, 2015 6.146 6.164 6.142 6.164 158,251 +0.01(+0.14%)
Mar 02, 2015 6.142 6.168 6.142 6.155 44,833 +0.01(+0.21%)
Feb 27, 2015 6.133 6.181 6.133 6.142 36,821 -0.00(-0.07%)
Feb 26, 2015 6.137 6.155 6.137 6.146 4,857 +0.00(+0.00%)
Feb 25, 2015 6.159 6.164 6.146 6.146 69,599 +0.01(+0.21%)
Feb 24, 2015 6.164 6.164 6.133 6.133 79,976 -0.00(-0.07%)
Feb 23, 2015 6.164 6.164 6.137 6.137 99,572 +0.02(+0.28%)
Feb 20, 2015 6.151 6.164 6.120 6.120 76,505 -0.03(-0.50%)
Feb 19, 2015 6.103 6.164 6.103 6.151 59,865 +0.05(+0.86%)
Feb 18, 2015 6.133 6.142 6.098 6.098 80,451 +0.00(+0.00%)
Feb 17, 2015 6.103 6.137 6.090 6.098 450,408 +0.00(+0.00%)
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.