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: 4:10 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 (%)
Nov 30, 2016 6.433 6.467 6.287 6.311 168,645 -0.15(-2.34%)
Nov 29, 2016 6.501 6.526 6.452 6.462 124,943 -0.04(-0.67%)
Nov 28, 2016 6.501 6.521 6.477 6.506 107,238 +0.00(+0.07%)
Nov 25, 2016 6.511 6.530 6.501 6.501 26,756 -0.01(-0.22%)
Nov 23, 2016 6.516 6.516 6.516 0 -0.03(-0.45%)
Nov 22, 2016 6.545 6.608 6.526 6.545 119,764 +0.00(+0.07%)
Nov 21, 2016 6.550 6.574 6.506 6.540 79,740 -0.02(-0.37%)
Nov 18, 2016 6.530 6.574 6.467 6.564 59,844 +0.03(+0.45%)
Nov 17, 2016 6.555 6.574 6.491 6.535 66,269 -0.02(-0.30%)
Nov 16, 2016 6.540 6.579 6.521 6.555 62,842 +0.01(+0.15%)
Nov 15, 2016 6.564 6.579 6.433 6.545 74,584 -0.03(-0.44%)
Nov 14, 2016 6.540 6.613 6.526 6.574 119,468 +0.04(+0.60%)
Nov 11, 2016 6.502 6.612 6.464 6.535 217,685 +0.09(+1.41%)
Nov 10, 2016 6.483 6.497 6.368 6.444 126,630 -0.04(-0.66%)
Nov 09, 2016 6.416 6.492 6.220 6.487 127,789 +0.04(+0.67%)
Nov 08, 2016 6.540 6.540 6.440 6.444 59,281 -0.11(-1.75%)
Nov 07, 2016 6.464 6.602 6.435 6.559 45,503 +0.13(+2.01%)
Nov 04, 2016 6.315 6.468 6.315 6.430 51,958 +0.10(+1.59%)
Nov 03, 2016 6.454 6.454 6.268 6.330 121,836 -0.11(-1.78%)
Nov 02, 2016 6.526 6.545 6.444 6.444 130,910 -0.05(-0.81%)
Nov 01, 2016 6.698 6.698 6.478 6.497 65,527 -0.13(-1.95%)
Oct 31, 2016 6.631 6.660 6.578 6.626 74,488 +0.03(+0.43%)
Oct 28, 2016 6.621 6.634 6.597 6.597 17,915 -0.00(-0.07%)
Oct 27, 2016 6.693 6.712 6.559 6.602 63,395 -0.11(-1.64%)
Oct 26, 2016 6.727 6.784 6.683 6.712 65,276 -0.05(-0.71%)
Oct 25, 2016 6.741 6.779 6.741 6.760 59,923 -0.00(-0.07%)
Oct 24, 2016 6.731 6.765 6.727 6.765 240,765 +0.04(+0.57%)
Oct 21, 2016 6.621 6.770 6.621 6.727 54,629 +0.06(+0.86%)
Oct 20, 2016 6.626 6.693 6.593 6.669 247,946 +0.04(+0.65%)
Oct 19, 2016 6.660 6.660 6.612 6.626 47,785 -0.01(-0.14%)
Oct 18, 2016 6.688 6.688 6.626 6.636 36,366 -0.03(-0.43%)
Oct 17, 2016 6.664 6.693 6.636 6.664 181,507 +0.03(+0.50%)
Oct 14, 2016 6.612 6.688 6.530 6.631 433,624 +0.04(+0.65%)
Oct 13, 2016 6.444 6.664 6.387 6.588 177,286 +0.14(+2.23%)
Oct 12, 2016 6.612 6.650 6.430 6.444 118,345 -0.15(-2.25%)
Oct 11, 2016 6.574 6.621 6.564 6.593 118,824 +0.00(+0.00%)
Oct 10, 2016 6.597 6.640 6.583 6.593 454,403 +0.00(+0.07%)
Oct 07, 2016 6.564 6.597 6.507 6.588 63,630 +0.05(+0.80%)
Oct 06, 2016 6.574 6.583 6.444 6.535 49,182 -0.02(-0.29%)
Oct 05, 2016 6.626 6.655 6.535 6.554 81,757 -0.03(-0.51%)
Oct 04, 2016 6.487 6.621 6.454 6.588 133,477 +0.11(+1.62%)
Oct 03, 2016 6.545 6.588 6.478 6.483 34,720 -0.04(-0.66%)
Sep 30, 2016 6.559 6.640 6.516 6.526 79,238 -0.01(-0.22%)
Sep 29, 2016 6.526 6.626 6.526 6.540 57,624 -0.00(-0.07%)
Sep 28, 2016 6.511 6.559 6.508 6.545 51,613 +0.02(+0.29%)
Sep 27, 2016 6.502 6.588 6.502 6.526 60,137 +0.00(+0.00%)
Sep 26, 2016 6.597 6.636 6.521 6.526 80,707 -0.07(-1.02%)
Sep 23, 2016 6.578 6.636 6.559 6.593 76,019 +0.01(+0.15%)
Sep 22, 2016 6.540 6.597 6.527 6.583 109,265 +0.05(+0.73%)
Sep 21, 2016 6.511 6.578 6.464 6.535 90,648 +0.02(+0.37%)
Sep 20, 2016 6.559 6.559 6.468 6.511 50,741 -0.00(-0.07%)
Sep 19, 2016 6.406 6.554 6.406 6.516 45,610 +0.09(+1.34%)
Sep 16, 2016 6.378 6.440 6.330 6.430 128,693 +0.08(+1.28%)
Sep 15, 2016 6.354 6.425 6.268 6.349 39,964 +0.01(+0.15%)
Sep 14, 2016 6.349 6.430 6.315 6.339 35,191 +0.02(+0.38%)
Sep 13, 2016 6.325 6.397 6.229 6.315 75,548 -0.04(-0.68%)
Sep 12, 2016 6.358 6.461 6.248 6.358 78,299 +0.00(+0.08%)
Sep 09, 2016 6.578 6.619 6.339 6.354 74,176 -0.28(-4.18%)
Sep 08, 2016 6.645 6.645 6.578 6.631 45,695 -0.01(-0.14%)
Sep 07, 2016 6.550 6.645 6.550 6.640 70,863 +0.07(+1.02%)
Sep 06, 2016 6.583 6.602 6.535 6.574 39,449 -0.02(-0.29%)
Sep 02, 2016 6.578 6.593 6.593 6.593 47,063 +0.05(+0.80%)
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.