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

Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2016 6.534 6.534 6.426 6.515 120,066 +0.01(+0.14%)
Jun 29, 2016 6.501 6.552 6.473 6.505 165,841 +0.00(+0.00%)
Jun 28, 2016 6.430 6.520 6.421 6.505 938,342 +0.13(+2.06%)
Jun 27, 2016 6.181 6.430 6.116 6.374 193,558 +0.20(+3.27%)
Jun 24, 2016 6.195 6.289 6.116 6.172 1,875,956 -0.11(-1.79%)
Jun 23, 2016 6.205 6.332 6.174 6.285 208,069 +0.09(+1.52%)
Jun 22, 2016 6.257 6.259 6.177 6.191 146,256 -0.08(-1.20%)
Jun 21, 2016 6.341 6.383 6.252 6.266 241,126 -0.09(-1.40%)
Jun 20, 2016 6.449 6.520 6.280 6.355 253,517 -0.02(-0.37%)
Jun 17, 2016 6.294 6.379 6.235 6.379 369,597 +0.09(+1.42%)
Jun 16, 2016 6.271 6.332 6.177 6.289 109,572 +0.02(+0.30%)
Jun 15, 2016 6.224 6.387 6.153 6.271 125,135 +0.08(+1.37%)
Jun 14, 2016 6.134 6.200 6.097 6.186 159,684 +0.04(+0.61%)
Jun 13, 2016 6.247 6.247 6.116 6.148 152,092 -0.09(-1.50%)
Jun 10, 2016 6.092 6.242 6.083 6.242 1,282,681 -0.33(-5.00%)
Jun 09, 2016 6.515 6.576 6.491 6.571 65,981 +0.04(+0.65%)
Jun 08, 2016 6.538 6.538 6.520 6.529 66,630 +0.00(+0.00%)
Jun 07, 2016 6.529 6.552 6.515 6.529 38,460 +0.00(+0.00%)
Jun 06, 2016 6.557 6.557 6.418 6.529 91,501 +0.00(+0.07%)
Jun 03, 2016 6.496 6.529 6.468 6.524 124,421 +0.04(+0.65%)
Jun 02, 2016 6.468 6.515 6.416 6.482 81,701 -0.01(-0.14%)
Jun 01, 2016 6.477 6.510 6.473 6.491 58,140 +0.01(+0.22%)
May 31, 2016 6.543 6.543 6.463 6.477 38,845 -0.07(-1.01%)
May 27, 2016 6.412 6.543 6.543 6.543 289,754 +0.11(+1.68%)
May 26, 2016 6.426 6.449 6.401 6.435 54,095 -0.02(-0.36%)
May 25, 2016 6.458 6.468 6.397 6.458 37,742 -0.02(-0.36%)
May 24, 2016 6.477 6.505 6.473 6.482 71,225 -0.00(-0.07%)
May 23, 2016 6.463 6.501 6.449 6.487 56,503 +0.03(+0.51%)
May 20, 2016 6.435 6.477 6.365 6.454 52,824 +0.01(+0.22%)
May 19, 2016 6.449 6.473 6.308 6.440 57,961 -0.01(-0.22%)
May 18, 2016 6.477 6.567 6.383 6.454 64,635 -0.01(-0.15%)
May 17, 2016 6.552 6.552 6.158 6.463 355,648 -0.10(-1.50%)
May 16, 2016 6.581 6.604 6.505 6.562 56,279 +0.00(+0.07%)
May 13, 2016 6.529 6.581 6.449 6.557 39,899 +0.03(+0.50%)
May 12, 2016 6.477 6.543 6.463 6.524 41,361 +0.01(+0.14%)
May 11, 2016 6.440 6.595 6.440 6.515 47,127 +0.06(+0.95%)
May 10, 2016 6.468 6.481 6.343 6.454 69,557 +0.00(+0.07%)
May 09, 2016 6.389 6.465 6.389 6.449 56,688 +0.05(+0.72%)
May 06, 2016 6.465 6.505 6.394 6.403 94,740 -0.02(-0.36%)
May 05, 2016 6.435 6.528 6.334 6.426 470,169 -0.10(-1.55%)
May 04, 2016 6.297 6.528 6.297 6.528 524,759 +0.23(+3.66%)
May 03, 2016 6.371 6.371 6.265 6.297 64,780 -0.10(-1.52%)
May 02, 2016 6.313 6.394 6.306 6.394 51,500 +0.11(+1.76%)
Apr 29, 2016 6.315 6.320 6.251 6.283 21,770 -0.01(-0.15%)
Apr 28, 2016 6.274 6.325 6.255 6.292 21,716 -0.02(-0.29%)
Apr 27, 2016 6.297 6.338 6.274 6.311 30,840 +0.03(+0.51%)
Apr 26, 2016 6.099 6.325 6.099 6.278 70,698 +0.17(+2.79%)
Apr 25, 2016 6.039 6.112 5.965 6.108 28,854 +0.10(+1.69%)
Apr 22, 2016 5.873 6.052 5.873 6.006 54,620 +0.12(+2.12%)
Apr 21, 2016 5.997 6.032 5.766 5.882 119,072 -0.12(-2.00%)
Apr 20, 2016 6.076 6.099 5.983 6.002 112,428 -0.06(-0.91%)
Apr 19, 2016 6.108 6.112 6.048 6.057 69,284 +0.03(+0.46%)
Apr 18, 2016 5.974 6.071 5.928 6.029 50,546 +0.06(+1.00%)
Apr 15, 2016 5.882 5.988 5.882 5.969 55,042 +0.09(+1.49%)
Apr 14, 2016 5.762 5.891 5.720 5.882 36,963 +0.14(+2.41%)
Apr 13, 2016 5.651 5.762 5.603 5.743 68,012 +0.14(+2.47%)
Apr 12, 2016 5.503 5.605 5.480 5.605 103,337 +0.14(+2.53%)
Apr 11, 2016 5.527 5.550 5.462 5.467 35,199 -0.05(-0.84%)
Apr 08, 2016 5.536 5.554 5.490 5.513 50,566 -0.02(-0.42%)
Apr 07, 2016 5.416 5.619 5.416 5.536 104,644 +0.11(+1.95%)
Apr 06, 2016 5.439 5.508 5.425 5.430 26,639 +0.02(+0.34%)
Apr 05, 2016 5.319 5.439 5.319 5.411 35,561 +0.09(+1.73%)
Apr 04, 2016 5.319 5.434 5.294 5.319 37,284 +0.04(+0.70%)
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.