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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2016 5.190 5.268 5.157 5.162 10,023 -0.03(-0.53%)
Mar 30, 2016 5.213 5.227 5.190 5.190 20,411 -0.01(-0.27%)
Mar 29, 2016 5.088 5.254 5.061 5.204 89,732 +0.08(+1.62%)
Mar 28, 2016 5.121 5.295 5.065 5.121 92,112 -0.06(-1.16%)
Mar 24, 2016 4.982 5.181 5.181 5.181 87,359 +0.19(+3.89%)
Mar 23, 2016 5.074 5.074 4.982 4.987 33,894 -0.07(-1.37%)
Mar 22, 2016 5.070 5.098 5.033 5.056 35,325 -0.06(-1.17%)
Mar 21, 2016 5.061 5.116 5.038 5.116 221,467 +0.02(+0.45%)
Mar 18, 2016 4.904 5.107 4.890 5.093 199,323 +0.20(+4.05%)
Mar 17, 2016 4.839 4.904 4.839 4.895 26,788 +0.05(+1.05%)
Mar 16, 2016 4.835 4.885 4.821 4.844 61,170 +0.00(+0.10%)
Mar 15, 2016 4.885 4.922 4.839 4.839 51,273 -0.06(-1.13%)
Mar 14, 2016 4.816 4.918 4.775 4.895 27,978 +0.05(+1.05%)
Mar 11, 2016 4.895 4.895 4.821 4.844 132,905 -0.03(-0.66%)
Mar 10, 2016 4.936 4.936 4.775 4.876 32,034 -0.06(-1.31%)
Mar 09, 2016 4.890 5.005 4.885 4.941 30,660 +0.05(+0.94%)
Mar 08, 2016 4.904 4.940 4.831 4.895 77,453 -0.02(-0.46%)
Mar 07, 2016 4.944 4.976 4.872 4.917 89,707 +0.00(+0.09%)
Mar 04, 2016 4.913 4.967 4.877 4.913 87,105 +0.03(+0.55%)
Mar 03, 2016 4.669 4.913 4.669 4.886 134,379 +0.24(+5.15%)
Mar 02, 2016 4.286 4.660 4.286 4.646 879,800 +0.51(+12.45%)
Mar 01, 2016 4.534 4.534 4.087 4.132 973,629 -0.35(-7.85%)
Feb 29, 2016 4.484 4.552 4.480 4.484 50,001 +0.01(+0.30%)
Feb 26, 2016 4.466 4.538 4.460 4.471 192,228 -0.02(-0.50%)
Feb 25, 2016 4.502 4.520 4.493 4.493 57,719 +0.00(+0.00%)
Feb 24, 2016 4.538 4.538 4.466 4.493 26,725 -0.06(-1.29%)
Feb 23, 2016 4.646 4.646 4.529 4.552 80,097 -0.09(-1.94%)
Feb 22, 2016 4.683 4.705 4.628 4.642 33,792 -0.02(-0.48%)
Feb 19, 2016 4.683 4.777 4.646 4.664 50,996 -0.04(-0.86%)
Feb 18, 2016 4.696 4.714 4.655 4.705 58,400 -0.03(-0.67%)
Feb 17, 2016 4.737 4.759 4.696 4.737 26,745 +0.00(+0.00%)
Feb 16, 2016 4.746 4.791 4.710 4.737 24,989 +0.04(+0.77%)
Feb 12, 2016 4.687 4.701 4.701 4.701 24,384 +0.03(+0.58%)
Feb 11, 2016 4.597 4.701 4.564 4.673 24,003 +0.03(+0.58%)
Feb 10, 2016 4.597 4.701 4.597 4.646 21,673 +0.06(+1.28%)
Feb 09, 2016 4.710 4.730 4.556 4.588 20,609 -0.16(-3.42%)
Feb 08, 2016 4.606 4.782 4.556 4.750 31,398 +0.14(+3.13%)
Feb 05, 2016 4.651 4.673 4.475 4.606 97,851 -0.04(-0.87%)
Feb 04, 2016 4.849 4.849 4.592 4.646 84,174 -0.18(-3.74%)
Feb 03, 2016 4.877 4.877 4.737 4.827 54,275 -0.04(-0.74%)
Feb 02, 2016 4.886 4.886 4.854 4.863 39,234 -0.05(-1.01%)
Feb 01, 2016 4.940 4.958 4.886 4.913 35,057 -0.06(-1.18%)
Jan 29, 2016 4.867 4.985 4.867 4.971 38,799 +0.12(+2.51%)
Jan 28, 2016 4.849 4.886 4.827 4.849 29,418 -0.02(-0.46%)
Jan 27, 2016 4.872 4.899 4.849 4.872 50,932 -0.01(-0.28%)
Jan 26, 2016 4.895 4.958 4.876 4.886 97,129 -0.03(-0.55%)
Jan 25, 2016 4.922 4.958 4.881 4.913 51,490 -0.03(-0.64%)
Jan 22, 2016 4.940 4.962 4.924 4.944 40,269 +0.00(+0.09%)
Jan 21, 2016 4.994 4.994 4.895 4.940 30,799 -0.08(-1.53%)
Jan 20, 2016 5.057 5.057 4.773 5.016 74,469 -0.04(-0.80%)
Jan 19, 2016 5.098 5.098 5.003 5.057 40,449 -0.07(-1.32%)
Jan 15, 2016 5.134 5.125 5.125 5.125 22,167 -0.10(-1.98%)
Jan 14, 2016 5.107 5.400 5.107 5.228 17,960 +0.12(+2.39%)
Jan 13, 2016 5.233 5.242 5.052 5.107 122,531 -0.13(-2.41%)
Jan 12, 2016 5.393 5.393 5.192 5.233 77,273 -0.12(-2.27%)
Jan 11, 2016 5.373 5.377 5.337 5.355 11,187 +0.03(+0.51%)
Jan 08, 2016 5.386 5.413 5.328 5.328 36,625 -0.07(-1.34%)
Jan 07, 2016 5.567 5.598 5.395 5.400 20,498 -0.20(-3.55%)
Jan 06, 2016 5.535 5.648 5.535 5.598 18,988 +0.01(+0.24%)
Jan 05, 2016 5.454 5.612 5.436 5.585 18,895 +0.16(+3.00%)
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.