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

Great Ajax Corp (NY: AJX )

3.650 +0.050 (+1.39%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 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 (%)
May 29, 2015 5.808 5.930 5.791 5.926 61,100 +0.10(+1.64%)
May 28, 2015 5.695 5.852 5.695 5.830 18,260 +0.13(+2.37%)
May 27, 2015 5.647 5.704 5.647 5.695 201,366 +0.05(+0.93%)
May 26, 2015 5.660 5.700 5.639 5.643 223,847 -0.02(-0.31%)
May 22, 2015 5.687 5.660 5.660 5.660 293,053 -0.04(-0.69%)
May 21, 2015 5.626 5.708 5.608 5.700 918,165 +0.09(+1.63%)
May 20, 2015 5.626 5.721 5.595 5.608 828,386 -0.03(-0.54%)
May 19, 2015 5.678 5.700 5.639 5.639 45,335 -0.02(-0.31%)
May 18, 2015 5.726 5.726 5.630 5.656 36,734 -0.08(-1.44%)
May 15, 2015 5.713 5.769 5.608 5.739 137,629 +0.04(+0.76%)
May 14, 2015 5.578 5.789 5.578 5.695 116,291 +0.14(+2.59%)
May 13, 2015 5.795 5.795 5.491 5.552 750,783 -0.29(-4.92%)
May 12, 2015 5.974 5.991 5.774 5.839 975,839 -0.15(-2.54%)
May 11, 2015 5.987 6.048 5.987 5.991 117,577 -0.01(-0.22%)
May 08, 2015 6.026 6.048 5.913 6.004 318,472 +0.04(+0.73%)
May 07, 2015 5.965 6.044 5.930 5.961 56,056 -0.03(-0.51%)
May 06, 2015 6.126 6.131 5.878 5.991 904,029 -0.10(-1.71%)
May 05, 2015 6.131 6.144 6.074 6.096 74,905 -0.03(-0.57%)
May 04, 2015 6.222 6.231 6.113 6.131 31,200 -0.12(-1.88%)
May 01, 2015 6.200 6.257 6.192 6.248 49,072 +0.07(+1.20%)
Apr 30, 2015 6.161 6.218 6.131 6.174 73,187 -0.00(-0.07%)
Apr 29, 2015 6.209 6.261 6.179 6.179 38,294 -0.05(-0.77%)
Apr 28, 2015 6.200 6.261 6.200 6.226 25,497 +0.02(+0.28%)
Apr 27, 2015 6.226 6.226 6.165 6.209 34,560 -0.01(-0.14%)
Apr 24, 2015 6.205 6.218 6.200 6.218 66,490 +0.00(+0.00%)
Apr 23, 2015 6.283 6.300 6.187 6.218 65,075 -0.03(-0.56%)
Apr 22, 2015 6.222 6.253 6.139 6.253 134,740 -0.01(-0.14%)
Apr 21, 2015 6.322 6.366 6.231 6.261 34,720 -0.08(-1.24%)
Apr 20, 2015 6.287 6.357 6.209 6.340 101,174 +0.05(+0.76%)
Apr 17, 2015 6.379 6.379 6.176 6.292 125,615 -0.12(-1.83%)
Apr 16, 2015 6.401 6.418 6.388 6.409 7,512 -0.02(-0.34%)
Apr 15, 2015 6.283 6.505 6.283 6.431 18,779 +0.11(+1.72%)
Apr 14, 2015 6.414 6.422 6.266 6.322 49,513 -0.08(-1.22%)
Apr 13, 2015 6.370 6.483 6.366 6.401 91,321 -0.00(-0.07%)
Apr 10, 2015 6.409 6.440 6.401 6.405 8,120 +0.00(+0.00%)
Apr 09, 2015 6.205 6.449 6.205 6.405 62,767 +0.13(+2.08%)
Apr 08, 2015 6.388 6.444 6.222 6.274 40,953 -0.07(-1.10%)
Apr 07, 2015 6.470 6.523 6.344 6.344 42,370 -0.11(-1.75%)
Apr 06, 2015 6.466 6.488 6.383 6.457 58,594 +0.01(+0.14%)
Apr 02, 2015 6.348 6.449 6.449 6.449 71,425 +0.17(+2.70%)
Apr 01, 2015 6.414 6.457 6.231 6.279 105,432 -0.05(-0.76%)
Mar 31, 2015 6.388 6.527 6.209 6.327 906,549 -0.06(-0.89%)
Mar 30, 2015 6.248 6.388 6.248 6.383 57,478 +0.16(+2.59%)
Mar 27, 2015 6.379 6.388 6.205 6.222 31,489 -0.14(-2.26%)
Mar 26, 2015 6.357 6.366 6.270 6.366 100,669 +0.01(+0.14%)
Mar 25, 2015 6.348 6.357 6.274 6.357 91,744 +0.01(+0.14%)
Mar 24, 2015 6.309 6.357 6.296 6.348 80,056 +0.07(+1.04%)
Mar 23, 2015 6.200 6.314 6.200 6.283 75,458 +0.08(+1.26%)
Mar 20, 2015 6.274 6.401 6.205 6.205 271,928 -0.07(-1.11%)
Mar 19, 2015 6.139 6.335 6.113 6.274 52,630 +0.17(+2.86%)
Mar 18, 2015 6.139 6.157 6.096 6.100 343,246 -0.05(-0.78%)
Mar 17, 2015 6.183 6.183 6.139 6.148 17,273 -0.05(-0.77%)
Mar 16, 2015 6.213 6.218 6.161 6.196 119,497 +0.02(+0.35%)
Mar 13, 2015 6.226 6.226 6.148 6.174 55,746 -0.04(-0.63%)
Mar 12, 2015 6.209 6.244 6.183 6.213 113,939 -0.03(-0.42%)
Mar 11, 2015 6.283 6.355 6.209 6.240 95,409 -0.06(-0.90%)
Mar 10, 2015 6.226 6.353 6.226 6.296 120,686 -0.04(-0.62%)
Mar 09, 2015 6.314 6.357 6.314 6.335 64,823 +0.00(+0.07%)
Mar 06, 2015 6.340 6.357 6.331 6.331 58,116 -0.00(-0.07%)
Mar 05, 2015 6.270 6.379 6.270 6.335 85,260 +0.05(+0.76%)
Mar 04, 2015 6.161 6.314 6.161 6.287 238,996 +0.13(+2.05%)
Mar 03, 2015 6.144 6.161 6.139 6.161 158,315 +0.01(+0.14%)
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.