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, 2017 7.138 7.138 7.072 7.082 64,286 -0.05(-0.71%)
Jun 29, 2017 7.143 7.143 7.062 7.133 97,299 -0.01(-0.14%)
Jun 28, 2017 7.072 7.228 7.041 7.143 76,341 +0.08(+1.15%)
Jun 27, 2017 7.178 7.199 7.062 7.062 87,788 -0.12(-1.62%)
Jun 26, 2017 7.214 7.234 7.143 7.178 111,786 -0.03(-0.42%)
Jun 23, 2017 7.117 7.239 7.107 7.209 461,905 +0.10(+1.35%)
Jun 22, 2017 7.153 7.153 7.092 7.112 37,206 -0.04(-0.57%)
Jun 21, 2017 7.209 7.209 7.133 7.153 41,490 -0.05(-0.63%)
Jun 20, 2017 7.168 7.224 7.148 7.199 83,858 -0.01(-0.14%)
Jun 19, 2017 7.234 7.285 7.168 7.209 166,769 -0.16(-2.20%)
Jun 16, 2017 7.117 7.391 7.047 7.371 730,333 +0.20(+2.83%)
Jun 15, 2017 7.117 7.193 7.117 7.168 91,642 +0.01(+0.14%)
Jun 14, 2017 7.123 7.188 7.117 7.158 65,113 +0.04(+0.57%)
Jun 13, 2017 7.102 7.133 7.041 7.117 113,573 +0.03(+0.43%)
Jun 12, 2017 7.092 7.173 7.072 7.087 93,061 -0.01(-0.07%)
Jun 09, 2017 7.102 7.117 7.062 7.092 100,240 -0.01(-0.14%)
Jun 08, 2017 7.031 7.143 7.021 7.102 69,428 +0.07(+1.01%)
Jun 07, 2017 7.041 7.047 6.991 7.031 74,566 -0.01(-0.14%)
Jun 06, 2017 7.041 7.072 7.001 7.041 328,025 -0.01(-0.07%)
Jun 05, 2017 7.143 7.163 7.031 7.047 47,611 -0.11(-1.49%)
Jun 02, 2017 7.133 7.183 7.117 7.153 72,505 +0.03(+0.43%)
Jun 01, 2017 7.067 7.134 7.021 7.123 48,616 +0.06(+0.86%)
May 31, 2017 6.965 7.112 6.874 7.062 93,809 +0.08(+1.09%)
May 30, 2017 6.991 7.034 6.981 6.986 30,915 -0.02(-0.29%)
May 26, 2017 6.986 7.047 6.874 7.006 72,711 +0.01(+0.14%)
May 25, 2017 7.036 7.052 6.976 6.996 34,316 -0.03(-0.36%)
May 24, 2017 6.986 7.047 6.986 7.021 86,067 +0.04(+0.58%)
May 23, 2017 7.031 7.040 6.981 6.981 55,112 -0.04(-0.58%)
May 22, 2017 7.006 7.026 6.996 7.021 55,667 +0.02(+0.29%)
May 19, 2017 6.940 7.016 6.940 7.001 72,600 +0.04(+0.51%)
May 18, 2017 6.981 6.986 6.910 6.965 67,373 -0.02(-0.22%)
May 17, 2017 6.960 7.012 6.935 6.981 84,138 -0.02(-0.29%)
May 16, 2017 6.996 7.016 6.991 7.001 142,330 +0.01(+0.07%)
May 15, 2017 6.971 7.016 6.965 6.996 89,296 +0.04(+0.51%)
May 12, 2017 6.940 7.016 6.910 6.960 102,064 +0.01(+0.07%)
May 11, 2017 6.950 6.980 6.881 6.955 112,632 +0.02(+0.29%)
May 10, 2017 6.960 6.975 6.906 6.935 92,499 -0.01(-0.14%)
May 09, 2017 7.000 7.000 6.911 6.945 137,819 -0.03(-0.43%)
May 08, 2017 6.950 6.975 6.931 6.975 95,932 +0.03(+0.43%)
May 05, 2017 6.836 6.965 6.767 6.945 369,368 +0.15(+2.19%)
May 04, 2017 6.821 6.866 6.782 6.796 169,108 -0.02(-0.36%)
May 03, 2017 6.727 6.851 6.702 6.821 205,160 +0.11(+1.70%)
May 02, 2017 6.742 6.844 6.687 6.707 108,110 -0.01(-0.22%)
May 01, 2017 6.792 6.792 6.702 6.722 58,700 -0.03(-0.44%)
Apr 28, 2017 6.806 6.806 6.732 6.752 111,268 -0.05(-0.73%)
Apr 27, 2017 6.821 6.846 6.792 6.801 87,369 +0.00(+0.07%)
Apr 26, 2017 6.787 6.846 6.764 6.796 216,015 +0.00(+0.07%)
Apr 25, 2017 6.757 6.816 6.742 6.792 172,682 +0.06(+0.88%)
Apr 24, 2017 6.672 6.747 6.660 6.732 247,077 +0.09(+1.42%)
Apr 21, 2017 6.543 6.672 6.543 6.638 174,289 +0.08(+1.29%)
Apr 20, 2017 6.484 6.568 6.479 6.553 416,236 +0.06(+0.92%)
Apr 19, 2017 6.499 6.513 6.444 6.494 80,945 -0.00(-0.08%)
Apr 18, 2017 6.499 6.543 6.479 6.499 45,375 -0.01(-0.15%)
Apr 17, 2017 6.518 6.518 6.464 6.509 205,968 +0.01(+0.15%)
Apr 13, 2017 6.494 6.531 6.454 6.499 61,912 -0.01(-0.15%)
Apr 12, 2017 6.459 6.528 6.374 6.509 109,175 +0.04(+0.69%)
Apr 11, 2017 6.394 6.494 6.394 6.464 46,068 +0.06(+0.93%)
Apr 10, 2017 6.409 6.439 6.379 6.404 47,585 -0.00(-0.08%)
Apr 07, 2017 6.419 6.436 6.365 6.409 31,875 -0.02(-0.31%)
Apr 06, 2017 6.384 6.439 6.335 6.429 71,057 +0.03(+0.54%)
Apr 05, 2017 6.504 6.528 6.370 6.394 136,560 -0.08(-1.30%)
Apr 04, 2017 6.464 6.494 6.439 6.479 73,221 +0.02(+0.31%)
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.