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 -0.080 (-2.22%)
Official Closing Price Updated: 4:10 PM 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, 2016 5.188 5.266 5.155 5.160 10,027 -0.03(-0.53%)
Mar 30, 2016 5.211 5.225 5.188 5.188 20,419 -0.01(-0.27%)
Mar 29, 2016 5.086 5.252 5.059 5.202 89,768 +0.08(+1.62%)
Mar 28, 2016 5.119 5.293 5.063 5.119 92,149 -0.06(-1.16%)
Mar 24, 2016 4.980 5.178 5.178 5.178 87,394 +0.19(+3.89%)
Mar 23, 2016 5.072 5.072 4.980 4.985 33,908 -0.07(-1.37%)
Mar 22, 2016 5.068 5.095 5.031 5.054 35,339 -0.06(-1.17%)
Mar 21, 2016 5.059 5.114 5.036 5.114 221,556 +0.02(+0.45%)
Mar 18, 2016 4.902 5.105 4.888 5.091 199,403 +0.20(+4.05%)
Mar 17, 2016 4.837 4.902 4.837 4.893 26,799 +0.05(+1.05%)
Mar 16, 2016 4.833 4.883 4.819 4.842 61,195 +0.00(+0.10%)
Mar 15, 2016 4.883 4.920 4.837 4.837 51,293 -0.06(-1.13%)
Mar 14, 2016 4.814 4.916 4.773 4.893 27,989 +0.05(+1.05%)
Mar 11, 2016 4.893 4.893 4.819 4.842 132,958 -0.03(-0.66%)
Mar 10, 2016 4.934 4.934 4.773 4.874 32,047 -0.06(-1.31%)
Mar 09, 2016 4.888 5.003 4.883 4.939 30,672 +0.05(+0.94%)
Mar 08, 2016 4.902 4.938 4.829 4.893 77,484 -0.02(-0.46%)
Mar 07, 2016 4.942 4.974 4.870 4.915 89,743 +0.00(+0.09%)
Mar 04, 2016 4.911 4.965 4.875 4.911 87,140 +0.03(+0.55%)
Mar 03, 2016 4.667 4.911 4.667 4.884 134,433 +0.24(+5.15%)
Mar 02, 2016 4.284 4.658 4.284 4.645 880,153 +0.51(+12.45%)
Mar 01, 2016 4.532 4.532 4.085 4.131 974,020 -0.35(-7.85%)
Feb 29, 2016 4.482 4.550 4.478 4.482 50,021 +0.01(+0.30%)
Feb 26, 2016 4.464 4.536 4.458 4.469 192,305 -0.02(-0.50%)
Feb 25, 2016 4.500 4.518 4.491 4.491 57,743 +0.00(+0.00%)
Feb 24, 2016 4.536 4.536 4.464 4.491 26,735 -0.06(-1.29%)
Feb 23, 2016 4.645 4.645 4.527 4.550 80,130 -0.09(-1.94%)
Feb 22, 2016 4.681 4.703 4.627 4.640 33,805 -0.02(-0.48%)
Feb 19, 2016 4.681 4.775 4.645 4.663 51,016 -0.04(-0.86%)
Feb 18, 2016 4.694 4.712 4.654 4.703 58,423 -0.03(-0.67%)
Feb 17, 2016 4.735 4.757 4.694 4.735 26,755 +0.00(+0.00%)
Feb 16, 2016 4.744 4.789 4.708 4.735 24,999 +0.04(+0.77%)
Feb 12, 2016 4.686 4.699 4.699 4.699 24,394 +0.03(+0.58%)
Feb 11, 2016 4.595 4.699 4.562 4.672 24,012 +0.03(+0.58%)
Feb 10, 2016 4.595 4.699 4.595 4.645 21,681 +0.06(+1.28%)
Feb 09, 2016 4.708 4.728 4.554 4.586 20,617 -0.16(-3.42%)
Feb 08, 2016 4.604 4.780 4.554 4.748 31,410 +0.14(+3.13%)
Feb 05, 2016 4.649 4.672 4.473 4.604 97,891 -0.04(-0.87%)
Feb 04, 2016 4.847 4.847 4.590 4.645 84,208 -0.18(-3.74%)
Feb 03, 2016 4.875 4.875 4.735 4.825 54,296 -0.04(-0.74%)
Feb 02, 2016 4.884 4.884 4.852 4.861 39,250 -0.05(-1.01%)
Feb 01, 2016 4.938 4.956 4.884 4.911 35,072 -0.06(-1.18%)
Jan 29, 2016 4.866 4.983 4.866 4.969 38,815 +0.12(+2.51%)
Jan 28, 2016 4.847 4.884 4.825 4.847 29,430 -0.02(-0.46%)
Jan 27, 2016 4.870 4.897 4.847 4.870 50,952 -0.01(-0.28%)
Jan 26, 2016 4.893 4.956 4.874 4.884 97,168 -0.03(-0.55%)
Jan 25, 2016 4.920 4.956 4.879 4.911 51,511 -0.03(-0.64%)
Jan 22, 2016 4.938 4.960 4.922 4.942 40,285 +0.00(+0.09%)
Jan 21, 2016 4.992 4.992 4.893 4.938 30,811 -0.08(-1.53%)
Jan 20, 2016 5.055 5.055 4.771 5.014 74,499 -0.04(-0.80%)
Jan 19, 2016 5.096 5.096 5.001 5.055 40,465 -0.07(-1.32%)
Jan 15, 2016 5.132 5.123 5.123 5.123 22,176 -0.10(-1.98%)
Jan 14, 2016 5.105 5.398 5.105 5.226 17,967 +0.12(+2.39%)
Jan 13, 2016 5.231 5.240 5.050 5.105 122,580 -0.13(-2.41%)
Jan 12, 2016 5.391 5.391 5.190 5.231 77,304 -0.12(-2.27%)
Jan 11, 2016 5.371 5.375 5.334 5.353 11,192 +0.03(+0.51%)
Jan 08, 2016 5.384 5.411 5.325 5.325 36,639 -0.07(-1.34%)
Jan 07, 2016 5.564 5.596 5.393 5.398 20,506 -0.20(-3.55%)
Jan 06, 2016 5.533 5.646 5.533 5.596 18,996 +0.01(+0.24%)
Jan 05, 2016 5.452 5.610 5.434 5.582 18,903 +0.16(+2.99%)
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.