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

Great Ajax Corp (NY: AJX )

3.490 +0.050 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2015 5.688 5.789 5.660 5.692 48,098 -0.04(-0.64%)
Sep 29, 2015 5.789 5.789 5.692 5.729 61,215 -0.02(-0.40%)
Sep 28, 2015 5.899 5.945 5.665 5.752 117,458 -0.17(-2.87%)
Sep 25, 2015 6.000 6.028 5.913 5.922 24,780 -0.06(-1.00%)
Sep 24, 2015 6.019 6.033 5.853 5.982 141,624 -0.03(-0.54%)
Sep 23, 2015 5.996 6.042 5.996 6.014 67,441 +0.01(+0.15%)
Sep 22, 2015 5.982 6.024 5.954 6.005 71,364 -0.03(-0.53%)
Sep 21, 2015 6.060 6.065 6.005 6.037 129,104 +0.06(+0.92%)
Sep 18, 2015 6.300 6.465 5.959 5.982 675,641 -0.36(-5.73%)
Sep 17, 2015 6.212 6.507 6.203 6.346 74,660 +0.19(+3.14%)
Sep 16, 2015 6.157 6.203 6.028 6.152 62,226 +0.06(+0.98%)
Sep 15, 2015 6.051 6.097 6.047 6.093 69,493 +0.05(+0.76%)
Sep 14, 2015 6.079 6.097 6.019 6.047 77,120 -0.05(-0.76%)
Sep 11, 2015 6.028 6.129 6.005 6.093 180,645 +0.05(+0.84%)
Sep 10, 2015 6.028 6.125 6.024 6.042 228,643 +0.00(+0.08%)
Sep 09, 2015 6.088 6.120 5.959 6.037 273,323 -0.01(-0.15%)
Sep 08, 2015 5.982 6.079 5.982 6.047 73,776 +0.12(+2.02%)
Sep 04, 2015 5.931 5.927 5.927 5.927 38,682 -0.04(-0.62%)
Sep 03, 2015 5.964 5.991 5.906 5.964 56,925 -0.01(-0.15%)
Sep 02, 2015 5.941 6.014 5.936 5.973 29,713 +0.06(+1.09%)
Sep 01, 2015 5.775 5.945 5.775 5.908 71,172 +0.01(+0.23%)
Aug 31, 2015 5.996 5.996 5.839 5.895 84,755 -0.12(-1.99%)
Aug 28, 2015 5.996 6.070 5.996 6.014 50,108 +0.03(+0.54%)
Aug 27, 2015 6.010 6.074 5.959 5.982 109,583 -0.02(-0.31%)
Aug 26, 2015 6.088 6.088 5.959 6.000 84,613 -0.01(-0.23%)
Aug 25, 2015 6.074 6.074 6.005 6.014 42,522 +0.07(+1.24%)
Aug 24, 2015 6.056 6.079 5.927 5.941 41,678 -0.14(-2.34%)
Aug 21, 2015 6.056 6.263 6.056 6.083 49,352 -0.04(-0.60%)
Aug 20, 2015 6.129 6.143 6.079 6.120 96,581 -0.01(-0.23%)
Aug 19, 2015 6.139 6.212 6.116 6.134 61,787 -0.00(-0.07%)
Aug 18, 2015 6.194 6.212 6.120 6.139 48,854 -0.07(-1.19%)
Aug 17, 2015 6.166 6.226 6.157 6.212 70,692 +0.03(+0.45%)
Aug 14, 2015 6.097 6.217 6.097 6.185 199,949 +0.08(+1.36%)
Aug 13, 2015 6.212 6.235 6.097 6.102 130,556 -0.13(-2.07%)
Aug 12, 2015 6.231 6.304 6.189 6.231 63,655 -0.03(-0.51%)
Aug 11, 2015 6.231 6.294 6.177 6.263 61,931 +0.03(+0.44%)
Aug 10, 2015 6.285 6.340 6.218 6.236 245,505 -0.05(-0.79%)
Aug 07, 2015 6.249 6.340 6.249 6.285 154,155 +0.03(+0.43%)
Aug 06, 2015 6.222 6.308 6.208 6.258 48,374 +0.01(+0.22%)
Aug 05, 2015 6.367 6.367 6.240 6.245 473,139 -0.09(-1.36%)
Aug 04, 2015 6.308 6.358 6.294 6.331 29,827 +0.03(+0.50%)
Aug 03, 2015 6.331 6.349 6.249 6.299 29,641 -0.06(-0.93%)
Jul 31, 2015 6.340 6.358 6.304 6.358 27,749 +0.06(+0.93%)
Jul 30, 2015 6.304 6.322 6.254 6.299 8,289 -0.04(-0.57%)
Jul 29, 2015 6.276 6.358 6.276 6.335 10,540 +0.05(+0.72%)
Jul 28, 2015 6.317 6.340 6.272 6.290 22,652 -0.01(-0.22%)
Jul 27, 2015 6.267 6.304 6.249 6.304 10,829 +0.04(+0.65%)
Jul 24, 2015 6.317 6.331 6.227 6.263 83,581 -0.07(-1.07%)
Jul 23, 2015 6.335 6.340 6.294 6.331 9,451 -0.00(-0.07%)
Jul 22, 2015 6.426 6.426 6.331 6.335 18,841 -0.08(-1.20%)
Jul 21, 2015 6.340 6.485 6.340 6.412 10,502 +0.07(+1.14%)
Jul 20, 2015 6.385 6.385 6.326 6.340 17,873 -0.06(-0.99%)
Jul 17, 2015 6.448 6.453 6.394 6.403 16,710 -0.07(-1.05%)
Jul 16, 2015 6.335 6.485 6.317 6.471 26,280 +0.16(+2.58%)
Jul 15, 2015 6.304 6.313 6.294 6.308 54,981 +0.00(+0.07%)
Jul 14, 2015 6.319 6.319 6.294 6.304 22,601 -0.01(-0.21%)
Jul 13, 2015 6.340 6.340 6.313 6.317 7,965 -0.01(-0.21%)
Jul 10, 2015 6.299 6.331 6.281 6.331 23,566 +0.08(+1.30%)
Jul 09, 2015 6.403 6.403 6.249 6.249 50,598 -0.08(-1.29%)
Jul 08, 2015 6.313 6.412 6.313 6.331 8,126 -0.01(-0.14%)
Jul 07, 2015 6.417 6.426 6.322 6.340 54,414 -0.06(-0.92%)
Jul 06, 2015 6.421 6.426 6.394 6.399 19,856 -0.03(-0.49%)
Jul 02, 2015 6.412 6.430 6.430 6.430 30,032 +0.00(+0.07%)
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.