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 -0.170 (-4.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Dec 01, 2015 5.975 5.979 5.839 5.867 29,924 -0.10(-1.73%)
Nov 30, 2015 5.876 6.040 5.876 5.970 26,916 +0.11(+1.92%)
Nov 27, 2015 5.834 5.876 5.832 5.857 4,674 +0.02(+0.40%)
Nov 25, 2015 5.797 5.834 5.834 5.834 34,330 +0.02(+0.40%)
Nov 24, 2015 5.787 5.815 5.768 5.811 37,935 -0.00(-0.08%)
Nov 23, 2015 5.825 5.900 5.760 5.815 41,381 +0.00(+0.00%)
Nov 20, 2015 5.815 5.825 5.806 5.815 22,986 -0.00(-0.08%)
Nov 19, 2015 5.815 5.827 5.792 5.820 41,965 +0.01(+0.16%)
Nov 18, 2015 5.843 5.862 5.801 5.811 22,647 -0.01(-0.16%)
Nov 17, 2015 5.867 5.867 5.806 5.820 10,531 -0.01(-0.24%)
Nov 16, 2015 5.797 5.839 5.790 5.834 24,502 +0.06(+1.06%)
Nov 13, 2015 5.754 5.811 5.703 5.773 12,721 +0.01(+0.24%)
Nov 12, 2015 5.736 5.773 5.576 5.759 40,413 -0.07(-1.21%)
Nov 11, 2015 5.947 5.947 5.820 5.829 17,525 -0.01(-0.16%)
Nov 10, 2015 5.890 5.890 5.759 5.839 42,462 -0.04(-0.64%)
Nov 09, 2015 5.950 5.950 5.872 5.876 38,149 -0.08(-1.39%)
Nov 06, 2015 5.941 5.983 5.895 5.959 66,898 -0.02(-0.38%)
Nov 05, 2015 5.996 5.996 5.936 5.982 46,364 +0.00(+0.00%)
Nov 04, 2015 6.044 6.044 5.959 5.982 59,070 -0.07(-1.14%)
Nov 03, 2015 5.991 6.115 5.991 6.051 134,192 +0.07(+1.23%)
Nov 02, 2015 5.982 5.982 5.945 5.977 24,810 +0.03(+0.46%)
Oct 30, 2015 5.936 5.973 5.931 5.950 22,263 -0.01(-0.23%)
Oct 29, 2015 6.033 6.033 5.941 5.964 11,445 -0.09(-1.52%)
Oct 28, 2015 6.028 6.060 6.005 6.056 77,540 +0.06(+1.08%)
Oct 27, 2015 5.954 6.005 5.954 5.991 44,649 -0.02(-0.31%)
Oct 26, 2015 6.000 6.019 5.991 6.010 13,019 +0.01(+0.15%)
Oct 23, 2015 6.005 6.019 5.973 6.000 45,929 -0.01(-0.15%)
Oct 22, 2015 5.991 6.051 5.982 6.010 41,096 +0.03(+0.54%)
Oct 21, 2015 6.014 6.033 5.973 5.977 35,813 -0.04(-0.61%)
Oct 20, 2015 6.028 6.042 5.977 6.014 54,709 +0.03(+0.54%)
Oct 19, 2015 5.996 6.051 5.959 5.982 50,299 -0.01(-0.23%)
Oct 16, 2015 6.024 6.028 5.931 5.996 62,814 -0.01(-0.23%)
Oct 15, 2015 5.961 6.033 5.941 6.010 20,003 +0.04(+0.62%)
Oct 14, 2015 6.028 6.106 5.959 5.973 18,521 -0.03(-0.54%)
Oct 13, 2015 6.005 6.033 5.996 6.005 25,160 -0.02(-0.38%)
Oct 12, 2015 6.074 6.074 6.005 6.028 14,501 -0.06(-1.06%)
Oct 09, 2015 6.079 6.097 6.065 6.093 69,945 +0.02(+0.38%)
Oct 08, 2015 5.839 6.086 5.839 6.070 27,501 +0.21(+3.53%)
Oct 07, 2015 5.701 5.862 5.701 5.862 20,392 +0.21(+3.75%)
Oct 06, 2015 5.669 5.724 5.614 5.651 18,219 +0.01(+0.16%)
Oct 05, 2015 5.517 5.660 5.481 5.642 96,144 +0.16(+2.85%)
Oct 02, 2015 5.458 5.513 5.388 5.485 66,809 -0.04(-0.67%)
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.