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 (%)
Jun 30, 2016 6.531 6.531 6.423 6.512 120,114 +0.01(+0.14%)
Jun 29, 2016 6.498 6.550 6.470 6.503 165,907 +0.00(+0.00%)
Jun 28, 2016 6.428 6.517 6.418 6.503 938,719 +0.13(+2.06%)
Jun 27, 2016 6.179 6.428 6.113 6.371 193,636 +0.20(+3.27%)
Jun 24, 2016 6.193 6.287 6.113 6.169 1,876,709 -0.11(-1.79%)
Jun 23, 2016 6.202 6.329 6.172 6.282 208,153 +0.09(+1.52%)
Jun 22, 2016 6.254 6.256 6.174 6.188 146,315 -0.08(-1.20%)
Jun 21, 2016 6.339 6.381 6.249 6.263 241,223 -0.09(-1.40%)
Jun 20, 2016 6.447 6.517 6.278 6.353 253,618 -0.02(-0.37%)
Jun 17, 2016 6.292 6.376 6.233 6.376 369,745 +0.09(+1.42%)
Jun 16, 2016 6.268 6.329 6.174 6.287 109,616 +0.02(+0.30%)
Jun 15, 2016 6.221 6.384 6.151 6.268 125,185 +0.08(+1.37%)
Jun 14, 2016 6.132 6.198 6.094 6.184 159,748 +0.04(+0.61%)
Jun 13, 2016 6.245 6.245 6.113 6.146 152,153 -0.09(-1.50%)
Jun 10, 2016 6.090 6.240 6.080 6.240 1,283,196 -0.33(-5.00%)
Jun 09, 2016 6.512 6.573 6.489 6.569 66,007 +0.04(+0.65%)
Jun 08, 2016 6.536 6.536 6.517 6.526 66,657 +0.00(+0.00%)
Jun 07, 2016 6.526 6.550 6.512 6.526 38,475 +0.00(+0.00%)
Jun 06, 2016 6.554 6.554 6.416 6.526 91,538 +0.00(+0.07%)
Jun 03, 2016 6.493 6.526 6.465 6.522 124,471 +0.04(+0.65%)
Jun 02, 2016 6.465 6.512 6.414 6.479 81,734 -0.01(-0.14%)
Jun 01, 2016 6.475 6.508 6.470 6.489 58,163 +0.01(+0.22%)
May 31, 2016 6.540 6.540 6.461 6.475 38,860 -0.07(-1.00%)
May 27, 2016 6.409 6.540 6.540 6.540 289,870 +0.11(+1.68%)
May 26, 2016 6.423 6.447 6.398 6.432 54,117 -0.02(-0.36%)
May 25, 2016 6.456 6.465 6.395 6.456 37,757 -0.02(-0.36%)
May 24, 2016 6.475 6.503 6.470 6.479 71,253 -0.00(-0.07%)
May 23, 2016 6.461 6.498 6.447 6.484 56,525 +0.03(+0.51%)
May 20, 2016 6.432 6.475 6.362 6.451 52,845 +0.01(+0.22%)
May 19, 2016 6.447 6.470 6.306 6.437 57,984 -0.01(-0.22%)
May 18, 2016 6.475 6.564 6.381 6.451 64,661 -0.01(-0.15%)
May 17, 2016 6.550 6.550 6.155 6.461 355,791 -0.10(-1.50%)
May 16, 2016 6.578 6.601 6.503 6.559 56,302 +0.00(+0.07%)
May 13, 2016 6.526 6.578 6.447 6.554 39,915 +0.03(+0.50%)
May 12, 2016 6.475 6.540 6.461 6.522 41,378 +0.01(+0.14%)
May 11, 2016 6.437 6.592 6.437 6.512 47,146 +0.06(+0.95%)
May 10, 2016 6.465 6.479 6.341 6.451 69,585 +0.00(+0.07%)
May 09, 2016 6.387 6.463 6.387 6.447 56,710 +0.05(+0.72%)
May 06, 2016 6.463 6.502 6.391 6.400 94,778 -0.02(-0.36%)
May 05, 2016 6.433 6.525 6.331 6.424 470,358 -0.10(-1.55%)
May 04, 2016 6.294 6.525 6.294 6.525 524,969 +0.23(+3.66%)
May 03, 2016 6.368 6.368 6.262 6.294 64,806 -0.10(-1.52%)
May 02, 2016 6.311 6.391 6.304 6.391 51,521 +0.11(+1.76%)
Apr 29, 2016 6.313 6.317 6.248 6.281 21,779 -0.01(-0.15%)
Apr 28, 2016 6.271 6.322 6.253 6.290 21,724 -0.02(-0.29%)
Apr 27, 2016 6.294 6.336 6.271 6.308 30,852 +0.03(+0.51%)
Apr 26, 2016 6.096 6.322 6.096 6.276 70,726 +0.17(+2.79%)
Apr 25, 2016 6.036 6.110 5.962 6.105 28,866 +0.10(+1.69%)
Apr 22, 2016 5.870 6.050 5.870 6.004 54,641 +0.12(+2.12%)
Apr 21, 2016 5.995 6.029 5.764 5.879 119,120 -0.12(-2.00%)
Apr 20, 2016 6.073 6.096 5.981 5.999 112,473 -0.06(-0.91%)
Apr 19, 2016 6.105 6.110 6.045 6.055 69,312 +0.03(+0.46%)
Apr 18, 2016 5.972 6.068 5.926 6.027 50,567 +0.06(+1.00%)
Apr 15, 2016 5.879 5.985 5.879 5.967 55,064 +0.09(+1.49%)
Apr 14, 2016 5.760 5.889 5.718 5.879 36,978 +0.14(+2.41%)
Apr 13, 2016 5.649 5.760 5.601 5.741 68,039 +0.14(+2.47%)
Apr 12, 2016 5.501 5.603 5.478 5.603 103,378 +0.14(+2.53%)
Apr 11, 2016 5.524 5.547 5.460 5.464 35,213 -0.05(-0.84%)
Apr 08, 2016 5.534 5.552 5.487 5.511 50,586 -0.02(-0.42%)
Apr 07, 2016 5.414 5.617 5.414 5.534 104,686 +0.11(+1.95%)
Apr 06, 2016 5.437 5.506 5.423 5.427 26,649 +0.02(+0.34%)
Apr 05, 2016 5.317 5.437 5.317 5.409 35,575 +0.09(+1.73%)
Apr 04, 2016 5.317 5.432 5.291 5.317 37,299 +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.