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

Great Ajax Corp (NY: AJX )

3.430 +0.030 (+0.88%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 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 (%)
Feb 29, 2016 4.662 4.732 4.657 4.662 48,096 +0.01(+0.30%)
Feb 26, 2016 4.643 4.718 4.636 4.648 184,905 -0.02(-0.50%)
Feb 25, 2016 4.680 4.699 4.671 4.671 55,521 +0.00(+0.00%)
Feb 24, 2016 4.718 4.718 4.643 4.671 25,707 -0.06(-1.29%)
Feb 23, 2016 4.830 4.830 4.709 4.732 77,046 -0.09(-1.94%)
Feb 22, 2016 4.868 4.891 4.812 4.826 32,504 -0.02(-0.48%)
Feb 19, 2016 4.868 4.966 4.830 4.849 49,053 -0.04(-0.86%)
Feb 18, 2016 4.882 4.901 4.840 4.891 56,175 -0.03(-0.67%)
Feb 17, 2016 4.924 4.948 4.882 4.924 25,726 +0.00(+0.00%)
Feb 16, 2016 4.934 4.981 4.896 4.924 24,037 +0.04(+0.77%)
Feb 12, 2016 4.873 4.887 4.887 4.887 23,455 +0.03(+0.58%)
Feb 11, 2016 4.779 4.887 4.745 4.859 23,088 +0.03(+0.58%)
Feb 10, 2016 4.779 4.887 4.779 4.830 20,847 +0.06(+1.28%)
Feb 09, 2016 4.896 4.917 4.737 4.769 19,824 -0.17(-3.42%)
Feb 08, 2016 4.788 4.971 4.737 4.938 30,202 +0.15(+3.13%)
Feb 05, 2016 4.835 4.859 4.652 4.788 94,124 -0.04(-0.87%)
Feb 04, 2016 5.041 5.041 4.774 4.830 80,968 -0.19(-3.74%)
Feb 03, 2016 5.070 5.070 4.924 5.018 52,207 -0.04(-0.74%)
Feb 02, 2016 5.079 5.079 5.046 5.056 37,739 -0.05(-1.01%)
Feb 01, 2016 5.135 5.154 5.079 5.107 33,722 -0.06(-1.18%)
Jan 29, 2016 5.060 5.182 5.060 5.168 37,321 +0.13(+2.51%)
Jan 28, 2016 5.041 5.079 5.018 5.041 28,297 -0.02(-0.46%)
Jan 27, 2016 5.065 5.093 5.041 5.065 48,991 -0.01(-0.28%)
Jan 26, 2016 5.088 5.154 5.069 5.079 93,429 -0.03(-0.55%)
Jan 25, 2016 5.117 5.154 5.074 5.107 49,529 -0.03(-0.64%)
Jan 22, 2016 5.135 5.159 5.118 5.140 38,735 +0.00(+0.09%)
Jan 21, 2016 5.192 5.192 5.088 5.135 29,626 -0.08(-1.53%)
Jan 20, 2016 5.257 5.257 4.962 5.215 71,632 -0.04(-0.80%)
Jan 19, 2016 5.299 5.299 5.201 5.257 38,908 -0.07(-1.32%)
Jan 15, 2016 5.337 5.328 5.328 5.328 21,323 -0.11(-1.98%)
Jan 14, 2016 5.309 5.614 5.309 5.435 17,275 +0.13(+2.39%)
Jan 13, 2016 5.440 5.449 5.253 5.309 117,863 -0.13(-2.41%)
Jan 12, 2016 5.607 5.607 5.398 5.440 74,330 -0.13(-2.27%)
Jan 11, 2016 5.585 5.590 5.548 5.567 10,761 +0.03(+0.51%)
Jan 08, 2016 5.600 5.628 5.539 5.539 35,230 -0.08(-1.34%)
Jan 07, 2016 5.787 5.820 5.609 5.614 19,717 -0.21(-3.55%)
Jan 06, 2016 5.754 5.872 5.754 5.820 18,265 +0.01(+0.24%)
Jan 05, 2016 5.670 5.834 5.651 5.806 18,175 +0.17(+2.99%)
Jan 04, 2016 5.698 5.698 5.581 5.637 129,697 -0.05(-0.83%)
Dec 31, 2015 5.806 5.684 5.684 5.684 15,565 -0.12(-2.02%)
Dec 30, 2015 5.900 5.900 5.773 5.801 5,799 -0.09(-1.51%)
Dec 29, 2015 5.914 5.965 5.853 5.890 44,665 +0.00(+0.08%)
Dec 28, 2015 5.862 5.900 5.815 5.886 95,071 +0.07(+1.21%)
Dec 24, 2015 5.877 5.815 5.815 5.815 73,138 +0.01(+0.16%)
Dec 23, 2015 5.811 5.829 5.740 5.806 46,211 +0.03(+0.57%)
Dec 22, 2015 5.736 5.815 5.707 5.773 24,220 +0.06(+1.07%)
Dec 21, 2015 5.736 5.754 5.651 5.712 21,001 -0.07(-1.14%)
Dec 18, 2015 5.792 5.843 5.651 5.778 62,924 -0.03(-0.57%)
Dec 17, 2015 5.867 5.918 5.787 5.811 13,877 -0.05(-0.88%)
Dec 16, 2015 5.646 5.900 5.628 5.862 33,458 +0.19(+3.39%)
Dec 15, 2015 5.501 5.721 5.492 5.670 41,422 +0.13(+2.28%)
Dec 14, 2015 5.585 5.679 5.534 5.543 41,716 -0.02(-0.42%)
Dec 11, 2015 5.520 5.693 5.520 5.567 180,487 +0.01(+0.17%)
Dec 10, 2015 5.571 5.571 5.529 5.557 23,463 -0.03(-0.50%)
Dec 09, 2015 5.661 5.665 5.562 5.585 17,568 -0.08(-1.33%)
Dec 08, 2015 5.656 5.689 5.632 5.661 14,429 +0.00(+0.08%)
Dec 07, 2015 5.705 5.712 5.656 5.656 23,071 -0.06(-1.07%)
Dec 04, 2015 5.754 5.768 5.703 5.717 32,728 -0.03(-0.49%)
Dec 03, 2015 5.801 5.823 5.731 5.745 31,854 -0.08(-1.29%)
Dec 02, 2015 5.876 5.876 5.792 5.820 24,768 -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.