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

Great Ajax Corp (NY: AJX )

3.660 -0.140 (-3.69%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 16, 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, 2016 6.966 6.966 6.881 6.896 36,485 -0.07(-1.01%)
May 27, 2016 6.826 6.966 6.966 6.966 272,149 +0.12(+1.68%)
May 26, 2016 6.841 6.866 6.815 6.851 50,808 -0.03(-0.36%)
May 25, 2016 6.876 6.886 6.811 6.876 35,449 -0.02(-0.36%)
May 24, 2016 6.896 6.926 6.891 6.901 66,897 -0.01(-0.07%)
May 23, 2016 6.881 6.921 6.866 6.906 53,070 +0.04(+0.51%)
May 20, 2016 6.851 6.896 6.776 6.871 49,614 +0.01(+0.22%)
May 19, 2016 6.866 6.891 6.716 6.856 54,439 -0.01(-0.22%)
May 18, 2016 6.896 6.991 6.796 6.871 60,708 -0.01(-0.15%)
May 17, 2016 6.976 6.976 6.556 6.881 334,039 -0.11(-1.50%)
May 16, 2016 7.006 7.031 6.926 6.986 52,860 +0.00(+0.07%)
May 13, 2016 6.951 7.006 6.866 6.981 37,475 +0.04(+0.50%)
May 12, 2016 6.896 6.966 6.881 6.946 38,848 +0.01(+0.14%)
May 11, 2016 6.856 7.021 6.856 6.936 44,263 +0.07(+0.95%)
May 10, 2016 6.886 6.901 6.753 6.871 65,331 +0.00(+0.07%)
May 09, 2016 6.803 6.884 6.803 6.866 53,243 +0.05(+0.72%)
May 06, 2016 6.884 6.925 6.807 6.817 88,983 -0.02(-0.36%)
May 05, 2016 6.852 6.950 6.744 6.842 441,602 -0.11(-1.55%)
May 04, 2016 6.704 6.950 6.704 6.950 492,875 +0.25(+3.66%)
May 03, 2016 6.783 6.783 6.670 6.704 60,844 -0.10(-1.52%)
May 02, 2016 6.721 6.807 6.714 6.807 48,371 +0.12(+1.76%)
Apr 29, 2016 6.724 6.729 6.655 6.690 20,447 -0.01(-0.15%)
Apr 28, 2016 6.680 6.734 6.660 6.699 20,396 -0.02(-0.29%)
Apr 27, 2016 6.704 6.748 6.680 6.719 28,966 +0.03(+0.51%)
Apr 26, 2016 6.493 6.734 6.493 6.685 66,402 +0.18(+2.79%)
Apr 25, 2016 6.429 6.508 6.351 6.503 27,101 +0.11(+1.69%)
Apr 22, 2016 6.252 6.444 6.252 6.395 51,301 +0.13(+2.12%)
Apr 21, 2016 6.385 6.422 6.139 6.262 111,838 -0.13(-2.00%)
Apr 20, 2016 6.469 6.493 6.370 6.390 105,597 -0.06(-0.91%)
Apr 19, 2016 6.503 6.508 6.439 6.449 65,075 +0.03(+0.46%)
Apr 18, 2016 6.360 6.464 6.311 6.419 47,475 +0.06(+1.00%)
Apr 15, 2016 6.262 6.375 6.262 6.356 51,698 +0.09(+1.49%)
Apr 14, 2016 6.135 6.272 6.090 6.262 34,718 +0.15(+2.41%)
Apr 13, 2016 6.017 6.135 5.966 6.115 63,879 +0.15(+2.47%)
Apr 12, 2016 5.859 5.968 5.835 5.968 97,058 +0.15(+2.53%)
Apr 11, 2016 5.884 5.909 5.815 5.820 33,060 -0.05(-0.84%)
Apr 08, 2016 5.894 5.914 5.845 5.869 47,494 -0.02(-0.42%)
Apr 07, 2016 5.766 5.982 5.766 5.894 98,286 +0.11(+1.95%)
Apr 06, 2016 5.791 5.864 5.776 5.781 25,020 +0.02(+0.34%)
Apr 05, 2016 5.663 5.791 5.663 5.761 33,400 +0.10(+1.73%)
Apr 04, 2016 5.663 5.786 5.636 5.663 35,019 +0.04(+0.70%)
Apr 01, 2016 5.481 5.672 5.471 5.624 73,754 +0.13(+2.32%)
Mar 31, 2016 5.526 5.609 5.491 5.496 9,414 -0.03(-0.53%)
Mar 30, 2016 5.550 5.565 5.526 5.526 19,171 -0.01(-0.27%)
Mar 29, 2016 5.417 5.594 5.388 5.540 84,280 +0.09(+1.62%)
Mar 28, 2016 5.452 5.638 5.393 5.452 86,516 -0.06(-1.16%)
Mar 24, 2016 5.304 5.516 5.516 5.516 82,051 +0.21(+3.89%)
Mar 23, 2016 5.403 5.403 5.304 5.309 31,835 -0.07(-1.37%)
Mar 22, 2016 5.398 5.427 5.359 5.383 33,178 -0.06(-1.17%)
Mar 21, 2016 5.388 5.447 5.363 5.447 208,011 +0.02(+0.45%)
Mar 18, 2016 5.221 5.437 5.206 5.422 187,213 +0.21(+4.05%)
Mar 17, 2016 5.152 5.221 5.152 5.211 25,161 +0.05(+1.05%)
Mar 16, 2016 5.147 5.201 5.133 5.157 57,454 +0.00(+0.10%)
Mar 15, 2016 5.201 5.241 5.152 5.152 48,157 -0.06(-1.13%)
Mar 14, 2016 5.128 5.236 5.083 5.211 26,278 +0.05(+1.05%)
Mar 11, 2016 5.211 5.211 5.133 5.157 124,829 -0.03(-0.66%)
Mar 10, 2016 5.255 5.255 5.083 5.192 30,088 -0.07(-1.31%)
Mar 09, 2016 5.206 5.329 5.201 5.260 28,797 +0.17(+3.38%)
Mar 08, 2016 5.098 5.135 5.023 5.088 74,502 -0.02(-0.46%)
Mar 07, 2016 5.140 5.173 5.065 5.112 86,290 +0.00(+0.09%)
Mar 04, 2016 5.107 5.163 5.070 5.107 83,786 +0.03(+0.55%)
Mar 03, 2016 4.854 5.107 4.854 5.079 129,260 +0.25(+5.15%)
Mar 02, 2016 4.455 4.845 4.455 4.830 846,285 +0.53(+12.45%)
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.