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

Great Ajax Corp (NY: AJX )

3.680 +0.080 (+2.22%)
Streaming Delayed Price Updated: 10:27 AM 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 (%)
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%)
Sep 01, 2016 6.545 6.559 6.435 6.540 75,873 -0.01(-0.22%)
Aug 31, 2016 6.454 6.574 6.435 6.554 97,074 +0.09(+1.41%)
Aug 30, 2016 6.430 6.473 6.430 6.464 36,745 +0.02(+0.37%)
Aug 29, 2016 6.425 6.502 6.397 6.440 32,574 +0.02(+0.30%)
Aug 26, 2016 6.502 6.530 6.368 6.421 38,943 -0.10(-1.47%)
Aug 25, 2016 6.411 6.526 6.406 6.516 56,235 +0.07(+1.04%)
Aug 24, 2016 6.421 6.459 6.401 6.449 38,332 +0.01(+0.15%)
Aug 23, 2016 6.378 6.526 6.373 6.440 103,048 +0.06(+0.97%)
Aug 22, 2016 6.454 6.484 6.358 6.378 41,012 -0.08(-1.26%)
Aug 19, 2016 6.440 6.473 6.344 6.459 132,234 +0.02(+0.30%)
Aug 18, 2016 6.454 6.545 6.416 6.440 93,784 -0.01(-0.22%)
Aug 17, 2016 6.545 6.545 6.440 6.454 72,463 -0.10(-1.46%)
Aug 16, 2016 6.530 6.564 6.496 6.550 64,510 -0.02(-0.36%)
Aug 15, 2016 6.554 6.631 6.521 6.574 67,020 +0.04(+0.66%)
Aug 12, 2016 6.588 6.640 6.504 6.530 150,560 -0.03(-0.44%)
Aug 11, 2016 6.526 6.611 6.522 6.559 400,519 +0.02(+0.36%)
Aug 10, 2016 6.587 6.587 6.522 6.536 86,181 -0.03(-0.43%)
Aug 09, 2016 6.588 6.601 6.536 6.564 159,986 -0.01(-0.14%)
Aug 08, 2016 6.634 6.667 6.517 6.573 113,145 -0.00(-0.07%)
Aug 05, 2016 6.554 6.592 6.550 6.578 85,025 +0.03(+0.50%)
Aug 04, 2016 6.531 6.573 6.517 6.545 117,028 +0.04(+0.65%)
Aug 03, 2016 6.479 6.508 6.456 6.503 115,728 +0.00(+0.00%)
Aug 02, 2016 6.573 6.587 6.456 6.503 84,824 -0.06(-0.86%)
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.