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

Great Ajax Corp (NY: AJX )

3.520 +0.120 (+3.53%)
Streaming Delayed Price Updated: 11:40 AM EDT, Apr 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 (%)
Apr 30, 2015 6.408 6.467 6.376 6.421 70,371 -0.00(-0.07%)
Apr 29, 2015 6.458 6.512 6.426 6.426 36,820 -0.05(-0.77%)
Apr 28, 2015 6.448 6.512 6.448 6.476 24,516 +0.02(+0.28%)
Apr 27, 2015 6.476 6.476 6.412 6.458 33,230 -0.01(-0.14%)
Apr 24, 2015 6.453 6.467 6.448 6.467 63,931 +0.00(+0.00%)
Apr 23, 2015 6.535 6.553 6.435 6.467 62,571 -0.04(-0.56%)
Apr 22, 2015 6.471 6.503 6.385 6.503 129,555 -0.01(-0.14%)
Apr 21, 2015 6.575 6.620 6.480 6.512 33,384 -0.08(-1.24%)
Apr 20, 2015 6.539 6.611 6.458 6.593 97,281 +0.05(+0.76%)
Apr 17, 2015 6.634 6.634 6.423 6.544 120,781 -0.12(-1.83%)
Apr 16, 2015 6.657 6.675 6.643 6.666 7,223 -0.02(-0.34%)
Apr 15, 2015 6.535 6.765 6.535 6.688 18,057 +0.11(+1.72%)
Apr 14, 2015 6.670 6.679 6.516 6.575 47,608 -0.08(-1.22%)
Apr 13, 2015 6.625 6.743 6.621 6.657 87,807 -0.00(-0.07%)
Apr 10, 2015 6.666 6.698 6.657 6.661 7,808 +0.00(+0.00%)
Apr 09, 2015 6.453 6.707 6.453 6.661 60,352 +0.14(+2.08%)
Apr 08, 2015 6.643 6.702 6.471 6.525 39,378 -0.07(-1.10%)
Apr 07, 2015 6.729 6.784 6.598 6.598 40,740 -0.12(-1.75%)
Apr 06, 2015 6.725 6.747 6.639 6.716 56,339 +0.01(+0.13%)
Apr 02, 2015 6.602 6.707 6.707 6.707 68,677 +0.18(+2.70%)
Apr 01, 2015 6.670 6.716 6.480 6.530 101,375 -0.05(-0.76%)
Mar 31, 2015 6.643 6.788 6.458 6.580 871,665 -0.06(-0.89%)
Mar 30, 2015 6.498 6.643 6.498 6.639 55,266 +0.17(+2.59%)
Mar 27, 2015 6.634 6.643 6.453 6.471 30,277 -0.15(-2.26%)
Mar 26, 2015 6.611 6.621 6.521 6.621 96,795 +0.01(+0.14%)
Mar 25, 2015 6.602 6.611 6.525 6.611 88,214 +0.01(+0.14%)
Mar 24, 2015 6.562 6.611 6.548 6.602 76,976 +0.07(+1.04%)
Mar 23, 2015 6.448 6.566 6.448 6.535 72,555 +0.08(+1.26%)
Mar 20, 2015 6.525 6.657 6.453 6.453 261,464 -0.07(-1.11%)
Mar 19, 2015 6.385 6.589 6.358 6.525 50,604 +0.18(+2.85%)
Mar 18, 2015 6.385 6.403 6.340 6.344 330,038 -0.05(-0.78%)
Mar 17, 2015 6.430 6.430 6.385 6.394 16,608 -0.05(-0.77%)
Mar 16, 2015 6.462 6.467 6.408 6.444 114,899 +0.02(+0.35%)
Mar 13, 2015 6.476 6.476 6.394 6.421 53,601 -0.04(-0.63%)
Mar 12, 2015 6.458 6.494 6.430 6.462 109,554 -0.03(-0.42%)
Mar 11, 2015 6.535 6.609 6.458 6.489 91,738 -0.06(-0.90%)
Mar 10, 2015 6.476 6.607 6.476 6.548 116,042 -0.04(-0.62%)
Mar 09, 2015 6.566 6.611 6.566 6.589 62,328 +0.00(+0.07%)
Mar 06, 2015 6.593 6.611 6.584 6.584 55,880 -0.00(-0.07%)
Mar 05, 2015 6.521 6.634 6.521 6.589 81,980 +0.05(+0.76%)
Mar 04, 2015 6.408 6.566 6.408 6.539 229,800 +0.13(+2.05%)
Mar 03, 2015 6.390 6.408 6.385 6.408 152,223 +0.01(+0.14%)
Mar 02, 2015 6.385 6.412 6.385 6.399 43,125 +0.01(+0.21%)
Feb 27, 2015 6.376 6.426 6.376 6.385 35,418 -0.00(-0.07%)
Feb 26, 2015 6.381 6.399 6.381 6.390 4,672 +0.00(+0.00%)
Feb 25, 2015 6.403 6.408 6.390 6.390 66,948 +0.01(+0.21%)
Feb 24, 2015 6.408 6.408 6.376 6.376 76,929 -0.00(-0.07%)
Feb 23, 2015 6.408 6.408 6.381 6.381 95,779 +0.02(+0.28%)
Feb 20, 2015 6.394 6.408 6.362 6.362 73,590 -0.03(-0.50%)
Feb 19, 2015 6.344 6.408 6.344 6.394 57,585 +0.05(+0.86%)
Feb 18, 2015 6.376 6.385 6.340 6.340 77,386 +0.00(+0.00%)
Feb 17, 2015 6.344 6.381 6.331 6.340 433,251 +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.