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

Great Ajax Corp (NY: AJX )

3.470 +0.070 (+2.06%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2015 6.272 6.426 6.272 6.421 31,419 +0.14(+2.16%)
Jun 29, 2015 6.344 6.426 6.267 6.285 17,909 -0.14(-2.25%)
Jun 26, 2015 6.317 6.539 6.254 6.430 434,145 +0.11(+1.79%)
Jun 25, 2015 6.317 6.335 6.299 6.317 11,414 +0.01(+0.14%)
Jun 24, 2015 6.322 6.358 6.290 6.308 30,580 -0.03(-0.50%)
Jun 23, 2015 6.494 6.539 6.267 6.340 155,356 -0.17(-2.64%)
Jun 22, 2015 6.435 6.535 6.417 6.512 55,368 +0.01(+0.14%)
Jun 19, 2015 6.539 6.562 6.367 6.503 473,764 +0.00(+0.07%)
Jun 18, 2015 6.458 6.557 6.448 6.498 56,682 +0.07(+1.13%)
Jun 17, 2015 6.462 6.516 6.385 6.426 44,594 -0.06(-0.91%)
Jun 16, 2015 6.426 6.503 6.367 6.485 37,933 +0.14(+2.29%)
Jun 15, 2015 6.412 6.417 6.322 6.340 72,820 -0.08(-1.20%)
Jun 12, 2015 6.399 6.503 6.385 6.417 81,125 +0.01(+0.21%)
Jun 11, 2015 6.417 6.498 6.340 6.403 101,689 -0.01(-0.21%)
Jun 10, 2015 6.498 6.503 6.362 6.417 108,848 -0.07(-1.05%)
Jun 09, 2015 6.512 6.516 6.376 6.485 99,191 +0.02(+0.28%)
Jun 08, 2015 6.399 6.498 6.376 6.467 101,185 +0.10(+1.64%)
Jun 05, 2015 6.362 6.399 6.304 6.362 27,888 -0.05(-0.78%)
Jun 04, 2015 6.430 6.462 6.299 6.412 85,071 -0.02(-0.35%)
Jun 03, 2015 6.236 6.525 6.195 6.435 192,877 +0.20(+3.20%)
Jun 02, 2015 6.186 6.281 6.141 6.236 34,089 +0.07(+1.10%)
Jun 01, 2015 6.145 6.186 6.073 6.168 66,559 +0.00(+0.07%)
May 29, 2015 6.041 6.168 6.023 6.163 58,749 +0.10(+1.64%)
May 28, 2015 5.923 6.086 5.923 6.064 17,558 +0.14(+2.37%)
May 27, 2015 5.873 5.932 5.873 5.923 193,617 +0.05(+0.93%)
May 26, 2015 5.887 5.928 5.864 5.869 215,234 -0.02(-0.31%)
May 22, 2015 5.914 5.887 5.887 5.887 281,776 -0.04(-0.69%)
May 21, 2015 5.851 5.937 5.833 5.928 882,834 +0.10(+1.63%)
May 20, 2015 5.851 5.950 5.819 5.833 796,511 -0.03(-0.54%)
May 19, 2015 5.905 5.928 5.864 5.864 43,591 -0.02(-0.31%)
May 18, 2015 5.955 5.955 5.855 5.882 35,321 -0.09(-1.44%)
May 15, 2015 5.941 6.000 5.833 5.968 132,333 +0.05(+0.76%)
May 14, 2015 5.801 6.021 5.801 5.923 111,816 +0.15(+2.59%)
May 13, 2015 6.027 6.027 5.710 5.774 721,893 -0.30(-4.92%)
May 12, 2015 6.213 6.231 6.005 6.073 938,289 -0.16(-2.54%)
May 11, 2015 6.227 6.290 6.227 6.231 113,052 -0.01(-0.22%)
May 08, 2015 6.267 6.290 6.150 6.245 306,217 +0.05(+0.73%)
May 07, 2015 6.204 6.285 6.168 6.199 53,899 -0.03(-0.51%)
May 06, 2015 6.371 6.376 6.113 6.231 869,242 -0.11(-1.71%)
May 05, 2015 6.376 6.390 6.317 6.340 72,023 -0.04(-0.57%)
May 04, 2015 6.471 6.480 6.358 6.376 29,999 -0.12(-1.88%)
May 01, 2015 6.448 6.507 6.439 6.498 47,184 +0.08(+1.20%)
Apr 30, 2015 6.408 6.467 6.376 6.421 70,371 -0.00(-0.07%)
Apr 29, 2015 6.458 6.512 6.426 6.426 36,820 -0.05(-0.77%)
Apr 28, 2015 6.448 6.512 6.448 6.476 24,516 +0.02(+0.28%)
Apr 27, 2015 6.476 6.476 6.412 6.458 33,230 -0.01(-0.14%)
Apr 24, 2015 6.453 6.467 6.448 6.467 63,931 +0.00(+0.00%)
Apr 23, 2015 6.535 6.553 6.435 6.467 62,571 -0.04(-0.56%)
Apr 22, 2015 6.471 6.503 6.385 6.503 129,555 -0.01(-0.14%)
Apr 21, 2015 6.575 6.620 6.480 6.512 33,384 -0.08(-1.24%)
Apr 20, 2015 6.539 6.611 6.458 6.593 97,281 +0.05(+0.76%)
Apr 17, 2015 6.634 6.634 6.423 6.544 120,781 -0.12(-1.83%)
Apr 16, 2015 6.657 6.675 6.643 6.666 7,223 -0.02(-0.34%)
Apr 15, 2015 6.535 6.765 6.535 6.688 18,057 +0.11(+1.72%)
Apr 14, 2015 6.670 6.679 6.516 6.575 47,608 -0.08(-1.22%)
Apr 13, 2015 6.625 6.743 6.621 6.657 87,807 -0.00(-0.07%)
Apr 10, 2015 6.666 6.698 6.657 6.661 7,808 +0.00(+0.00%)
Apr 09, 2015 6.453 6.707 6.453 6.661 60,352 +0.14(+2.08%)
Apr 08, 2015 6.643 6.702 6.471 6.525 39,378 -0.07(-1.10%)
Apr 07, 2015 6.729 6.784 6.598 6.598 40,740 -0.12(-1.75%)
Apr 06, 2015 6.725 6.747 6.639 6.716 56,339 +0.01(+0.13%)
Apr 02, 2015 6.602 6.707 6.707 6.707 68,677 +0.18(+2.70%)
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.