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

Great Ajax Corp (NY: AJX )

3.710 +0.100 (+2.77%)
Streaming Delayed Price Updated: 2:59 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 (%)
Aug 31, 2015 5.765 5.765 5.615 5.668 88,146 -0.12(-1.99%)
Aug 28, 2015 5.765 5.836 5.765 5.783 52,113 +0.03(+0.54%)
Aug 27, 2015 5.778 5.840 5.730 5.752 113,968 -0.02(-0.31%)
Aug 26, 2015 5.854 5.854 5.730 5.770 87,999 -0.01(-0.23%)
Aug 25, 2015 5.840 5.840 5.774 5.783 44,223 +0.07(+1.24%)
Aug 24, 2015 5.823 5.845 5.699 5.712 43,346 -0.14(-2.34%)
Aug 21, 2015 5.823 6.022 5.823 5.849 51,327 -0.04(-0.60%)
Aug 20, 2015 5.893 5.907 5.845 5.885 100,446 -0.01(-0.22%)
Aug 19, 2015 5.902 5.973 5.880 5.898 64,259 -0.00(-0.07%)
Aug 18, 2015 5.955 5.973 5.885 5.902 50,809 -0.07(-1.19%)
Aug 17, 2015 5.929 5.986 5.920 5.973 73,521 +0.03(+0.45%)
Aug 14, 2015 5.863 5.978 5.863 5.947 207,951 +0.08(+1.36%)
Aug 13, 2015 5.973 5.995 5.863 5.867 135,781 -0.12(-2.07%)
Aug 12, 2015 5.991 6.062 5.951 5.991 66,203 -0.03(-0.51%)
Aug 11, 2015 5.991 6.052 5.939 6.022 64,409 +0.03(+0.44%)
Aug 10, 2015 6.044 6.096 5.978 5.996 255,330 -0.05(-0.79%)
Aug 07, 2015 6.009 6.096 6.009 6.044 160,324 +0.03(+0.43%)
Aug 06, 2015 5.983 6.065 5.970 6.017 50,310 +0.01(+0.22%)
Aug 05, 2015 6.122 6.122 6.000 6.004 492,074 -0.08(-1.36%)
Aug 04, 2015 6.065 6.113 6.052 6.087 31,020 +0.03(+0.50%)
Aug 03, 2015 6.087 6.105 6.009 6.057 30,827 -0.06(-0.93%)
Jul 31, 2015 6.096 6.113 6.061 6.113 28,859 +0.06(+0.93%)
Jul 30, 2015 6.061 6.078 6.013 6.057 8,621 -0.03(-0.57%)
Jul 29, 2015 6.035 6.113 6.035 6.091 10,961 +0.04(+0.72%)
Jul 28, 2015 6.074 6.096 6.031 6.048 23,559 -0.01(-0.22%)
Jul 27, 2015 6.026 6.061 6.009 6.061 11,262 +0.04(+0.65%)
Jul 24, 2015 6.074 6.087 5.987 6.022 86,926 -0.07(-1.07%)
Jul 23, 2015 6.091 6.096 6.052 6.087 9,829 -0.00(-0.07%)
Jul 22, 2015 6.179 6.179 6.087 6.091 19,595 -0.07(-1.20%)
Jul 21, 2015 6.096 6.235 6.096 6.165 10,922 +0.07(+1.14%)
Jul 20, 2015 6.139 6.139 6.083 6.096 18,589 -0.06(-0.99%)
Jul 17, 2015 6.200 6.205 6.148 6.157 17,378 -0.07(-1.05%)
Jul 16, 2015 6.091 6.235 6.074 6.222 27,332 +0.16(+2.58%)
Jul 15, 2015 6.061 6.070 6.052 6.065 57,182 +0.00(+0.07%)
Jul 14, 2015 6.076 6.076 6.052 6.061 23,506 -0.01(-0.22%)
Jul 13, 2015 6.096 6.096 6.070 6.074 8,284 -0.01(-0.21%)
Jul 10, 2015 6.057 6.087 6.039 6.087 24,509 +0.08(+1.30%)
Jul 09, 2015 6.157 6.157 6.009 6.009 52,623 -0.08(-1.29%)
Jul 08, 2015 6.070 6.165 6.070 6.087 8,451 -0.01(-0.14%)
Jul 07, 2015 6.170 6.179 6.078 6.096 56,591 -0.06(-0.92%)
Jul 06, 2015 6.174 6.179 6.148 6.152 20,651 -0.03(-0.49%)
Jul 02, 2015 6.165 6.183 6.183 6.183 31,234 +0.00(+0.07%)
Jul 01, 2015 6.205 6.205 6.096 6.179 38,452 +0.00(+0.07%)
Jun 30, 2015 6.031 6.179 6.031 6.174 32,676 +0.13(+2.16%)
Jun 29, 2015 6.100 6.179 6.026 6.044 18,625 -0.14(-2.25%)
Jun 26, 2015 6.074 6.287 6.013 6.183 451,519 +0.11(+1.79%)
Jun 25, 2015 6.074 6.091 6.057 6.074 11,871 +0.01(+0.14%)
Jun 24, 2015 6.078 6.113 6.048 6.065 31,804 -0.03(-0.50%)
Jun 23, 2015 6.244 6.287 6.026 6.096 161,574 -0.17(-2.64%)
Jun 22, 2015 6.187 6.283 6.170 6.261 57,584 +0.01(+0.14%)
Jun 19, 2015 6.287 6.309 6.122 6.253 492,724 +0.00(+0.07%)
Jun 18, 2015 6.209 6.305 6.200 6.248 58,950 +0.07(+1.13%)
Jun 17, 2015 6.213 6.266 6.139 6.179 46,378 -0.06(-0.91%)
Jun 16, 2015 6.179 6.253 6.122 6.235 39,451 +0.14(+2.29%)
Jun 15, 2015 6.165 6.170 6.078 6.096 75,734 -0.07(-1.20%)
Jun 12, 2015 6.152 6.253 6.139 6.170 84,372 +0.01(+0.21%)
Jun 11, 2015 6.170 6.248 6.096 6.157 105,758 -0.01(-0.21%)
Jun 10, 2015 6.248 6.253 6.118 6.170 113,204 -0.07(-1.05%)
Jun 09, 2015 6.261 6.266 6.131 6.235 103,161 +0.02(+0.28%)
Jun 08, 2015 6.152 6.248 6.131 6.218 105,234 +0.10(+1.64%)
Jun 05, 2015 6.118 6.152 6.061 6.118 29,004 -0.05(-0.78%)
Jun 04, 2015 6.183 6.213 6.057 6.165 88,476 -0.02(-0.35%)
Jun 03, 2015 5.996 6.274 5.956 6.187 200,596 +0.19(+3.20%)
Jun 02, 2015 5.948 6.039 5.904 5.996 35,453 +0.07(+1.10%)
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.