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

Great Ajax Corp (NY: AJX )

3.550 +0.010 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
May 31, 2017 7.295 7.449 7.200 7.396 89,567 +0.08(+1.09%)
May 30, 2017 7.322 7.367 7.311 7.317 29,517 -0.02(-0.29%)
May 26, 2017 7.317 7.380 7.200 7.338 69,422 +0.01(+0.14%)
May 25, 2017 7.370 7.386 7.306 7.327 32,764 -0.03(-0.36%)
May 24, 2017 7.317 7.380 7.317 7.354 82,175 +0.04(+0.58%)
May 23, 2017 7.364 7.374 7.311 7.311 52,620 -0.04(-0.58%)
May 22, 2017 7.338 7.359 7.327 7.354 53,150 +0.02(+0.29%)
May 19, 2017 7.269 7.348 7.269 7.333 69,317 +0.04(+0.51%)
May 18, 2017 7.311 7.317 7.237 7.295 64,326 -0.02(-0.22%)
May 17, 2017 7.290 7.344 7.264 7.311 80,333 -0.02(-0.29%)
May 16, 2017 7.327 7.348 7.322 7.333 135,894 +0.01(+0.07%)
May 15, 2017 7.301 7.348 7.295 7.327 85,258 +0.04(+0.51%)
May 12, 2017 7.269 7.348 7.237 7.290 97,449 +0.01(+0.07%)
May 11, 2017 7.280 7.310 7.207 7.285 107,538 +0.02(+0.29%)
May 10, 2017 7.290 7.306 7.233 7.264 88,316 -0.01(-0.14%)
May 09, 2017 7.332 7.332 7.238 7.274 131,586 -0.03(-0.43%)
May 08, 2017 7.280 7.306 7.259 7.306 91,593 +0.03(+0.43%)
May 05, 2017 7.160 7.295 7.087 7.274 352,664 +0.16(+2.19%)
May 04, 2017 7.144 7.191 7.103 7.118 161,461 -0.03(-0.36%)
May 03, 2017 7.046 7.176 7.020 7.144 195,882 +0.12(+1.70%)
May 02, 2017 7.061 7.168 7.004 7.025 103,221 -0.02(-0.22%)
May 01, 2017 7.113 7.113 7.020 7.040 56,045 -0.03(-0.44%)
Apr 28, 2017 7.129 7.129 7.051 7.072 106,236 -0.05(-0.73%)
Apr 27, 2017 7.144 7.170 7.113 7.124 83,418 +0.01(+0.07%)
Apr 26, 2017 7.108 7.170 7.084 7.118 206,246 +0.01(+0.07%)
Apr 25, 2017 7.077 7.139 7.061 7.113 164,873 +0.06(+0.88%)
Apr 24, 2017 6.988 7.066 6.975 7.051 235,904 +0.10(+1.42%)
Apr 21, 2017 6.853 6.988 6.853 6.952 166,407 +0.09(+1.29%)
Apr 20, 2017 6.791 6.879 6.786 6.864 397,413 +0.06(+0.92%)
Apr 19, 2017 6.806 6.822 6.749 6.801 77,285 -0.01(-0.08%)
Apr 18, 2017 6.806 6.853 6.786 6.806 43,323 -0.01(-0.15%)
Apr 17, 2017 6.827 6.827 6.771 6.817 196,653 +0.01(+0.15%)
Apr 13, 2017 6.801 6.840 6.760 6.806 59,113 -0.01(-0.15%)
Apr 12, 2017 6.765 6.838 6.676 6.817 104,238 +0.05(+0.69%)
Apr 11, 2017 6.697 6.801 6.697 6.770 43,985 +0.06(+0.93%)
Apr 10, 2017 6.713 6.744 6.682 6.708 45,433 -0.01(-0.08%)
Apr 07, 2017 6.723 6.740 6.666 6.713 30,434 -0.02(-0.31%)
Apr 06, 2017 6.687 6.744 6.635 6.734 67,844 +0.04(+0.54%)
Apr 05, 2017 6.812 6.838 6.671 6.697 130,384 -0.09(-1.30%)
Apr 04, 2017 6.770 6.801 6.744 6.786 69,909 +0.02(+0.31%)
Apr 03, 2017 6.780 6.864 6.754 6.765 69,638 -0.02(-0.31%)
Mar 31, 2017 6.801 6.838 6.765 6.786 81,612 -0.02(-0.23%)
Mar 30, 2017 6.739 6.801 6.728 6.801 44,317 +0.06(+0.93%)
Mar 29, 2017 6.682 6.769 6.682 6.739 73,173 +0.07(+1.09%)
Mar 28, 2017 6.614 6.682 6.614 6.666 82,597 +0.03(+0.47%)
Mar 27, 2017 6.666 6.765 6.624 6.635 77,312 -0.08(-1.16%)
Mar 24, 2017 6.791 6.806 6.676 6.713 55,480 -0.08(-1.15%)
Mar 23, 2017 6.796 6.838 6.760 6.791 328,207 -0.02(-0.31%)
Mar 22, 2017 6.775 6.822 6.728 6.812 109,052 +0.02(+0.23%)
Mar 21, 2017 6.806 6.837 6.780 6.796 125,736 -0.01(-0.15%)
Mar 20, 2017 6.822 6.843 6.786 6.806 87,020 -0.01(-0.15%)
Mar 17, 2017 6.760 6.817 6.734 6.817 366,877 +0.05(+0.77%)
Mar 16, 2017 6.801 6.814 6.697 6.765 88,124 -0.01(-0.15%)
Mar 15, 2017 6.728 6.796 6.713 6.775 116,231 +0.06(+0.93%)
Mar 14, 2017 6.760 6.760 6.687 6.713 40,311 -0.04(-0.62%)
Mar 13, 2017 6.666 6.760 6.666 6.754 164,755 +0.07(+1.09%)
Mar 10, 2017 6.692 6.702 6.628 6.682 100,900 +0.03(+0.46%)
Mar 09, 2017 6.733 6.743 6.620 6.651 302,435 -0.04(-0.61%)
Mar 08, 2017 6.722 6.733 6.676 6.692 99,677 -0.02(-0.30%)
Mar 07, 2017 6.722 6.733 6.682 6.712 48,201 -0.02(-0.30%)
Mar 06, 2017 6.733 6.758 6.644 6.733 52,105 +0.00(+0.00%)
Mar 03, 2017 6.661 6.743 6.641 6.733 361,890 +0.09(+1.30%)
Mar 02, 2017 6.707 6.707 6.585 6.646 161,295 -0.14(-2.10%)
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.