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 -0.010 (-0.28%)
Official Closing 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 (%)
May 29, 2015 5.811 5.933 5.793 5.928 61,075 +0.10(+1.64%)
May 28, 2015 5.698 5.854 5.698 5.833 18,253 +0.14(+2.37%)
May 27, 2015 5.650 5.706 5.650 5.698 201,285 +0.05(+0.93%)
May 26, 2015 5.663 5.702 5.641 5.645 223,758 -0.02(-0.31%)
May 22, 2015 5.689 5.663 5.663 5.663 292,935 -0.04(-0.69%)
May 21, 2015 5.628 5.711 5.610 5.702 917,797 +0.09(+1.63%)
May 20, 2015 5.628 5.724 5.597 5.610 828,054 -0.03(-0.54%)
May 19, 2015 5.680 5.702 5.641 5.641 45,317 -0.02(-0.31%)
May 18, 2015 5.728 5.728 5.632 5.658 36,720 -0.08(-1.44%)
May 15, 2015 5.715 5.772 5.610 5.741 137,574 +0.04(+0.76%)
May 14, 2015 5.580 5.791 5.580 5.698 116,244 +0.14(+2.59%)
May 13, 2015 5.798 5.798 5.493 5.554 750,481 -0.29(-4.92%)
May 12, 2015 5.976 5.994 5.776 5.841 975,447 -0.15(-2.54%)
May 11, 2015 5.989 6.050 5.989 5.994 117,530 -0.01(-0.22%)
May 08, 2015 6.029 6.050 5.915 6.007 318,344 +0.04(+0.73%)
May 07, 2015 5.968 6.046 5.933 5.963 56,034 -0.03(-0.51%)
May 06, 2015 6.129 6.133 5.880 5.994 903,666 -0.10(-1.71%)
May 05, 2015 6.133 6.146 6.076 6.098 74,875 -0.03(-0.57%)
May 04, 2015 6.225 6.233 6.116 6.133 31,187 -0.12(-1.88%)
May 01, 2015 6.203 6.259 6.194 6.251 49,052 +0.07(+1.20%)
Apr 30, 2015 6.164 6.220 6.133 6.177 73,158 -0.00(-0.07%)
Apr 29, 2015 6.212 6.264 6.181 6.181 38,279 -0.05(-0.77%)
Apr 28, 2015 6.203 6.264 6.203 6.229 25,487 +0.02(+0.28%)
Apr 27, 2015 6.229 6.229 6.168 6.212 34,546 -0.01(-0.14%)
Apr 24, 2015 6.207 6.220 6.203 6.220 66,463 +0.00(+0.00%)
Apr 23, 2015 6.286 6.303 6.190 6.220 65,049 -0.03(-0.56%)
Apr 22, 2015 6.225 6.255 6.142 6.255 134,686 -0.01(-0.14%)
Apr 21, 2015 6.325 6.368 6.233 6.264 34,706 -0.08(-1.24%)
Apr 20, 2015 6.290 6.360 6.212 6.342 101,133 +0.05(+0.76%)
Apr 17, 2015 6.381 6.381 6.178 6.294 125,565 -0.12(-1.83%)
Apr 16, 2015 6.403 6.421 6.390 6.412 7,509 -0.02(-0.34%)
Apr 15, 2015 6.286 6.508 6.286 6.434 18,772 +0.11(+1.72%)
Apr 14, 2015 6.416 6.425 6.268 6.325 49,493 -0.08(-1.22%)
Apr 13, 2015 6.373 6.486 6.368 6.403 91,285 -0.00(-0.07%)
Apr 10, 2015 6.412 6.442 6.403 6.408 8,117 +0.00(+0.00%)
Apr 09, 2015 6.207 6.451 6.207 6.408 62,742 +0.13(+2.08%)
Apr 08, 2015 6.390 6.447 6.225 6.277 40,937 -0.07(-1.10%)
Apr 07, 2015 6.473 6.525 6.347 6.347 42,353 -0.11(-1.75%)
Apr 06, 2015 6.469 6.490 6.386 6.460 58,571 +0.01(+0.14%)
Apr 02, 2015 6.351 6.451 6.451 6.451 71,397 +0.17(+2.70%)
Apr 01, 2015 6.416 6.460 6.233 6.281 105,390 -0.05(-0.76%)
Mar 31, 2015 6.390 6.530 6.212 6.329 906,185 -0.06(-0.89%)
Mar 30, 2015 6.251 6.390 6.251 6.386 57,455 +0.16(+2.59%)
Mar 27, 2015 6.381 6.390 6.207 6.225 31,476 -0.14(-2.26%)
Mar 26, 2015 6.360 6.368 6.273 6.368 100,628 +0.01(+0.14%)
Mar 25, 2015 6.351 6.360 6.277 6.360 91,707 +0.01(+0.14%)
Mar 24, 2015 6.312 6.360 6.299 6.351 80,024 +0.07(+1.04%)
Mar 23, 2015 6.203 6.316 6.203 6.286 75,428 +0.08(+1.26%)
Mar 20, 2015 6.277 6.403 6.207 6.207 271,819 -0.07(-1.11%)
Mar 19, 2015 6.142 6.338 6.116 6.277 52,609 +0.17(+2.85%)
Mar 18, 2015 6.142 6.159 6.098 6.103 343,108 -0.05(-0.78%)
Mar 17, 2015 6.185 6.185 6.142 6.151 17,266 -0.05(-0.77%)
Mar 16, 2015 6.216 6.220 6.164 6.198 119,449 +0.02(+0.35%)
Mar 13, 2015 6.229 6.229 6.151 6.177 55,724 -0.04(-0.63%)
Mar 12, 2015 6.212 6.246 6.185 6.216 113,893 -0.03(-0.42%)
Mar 11, 2015 6.286 6.357 6.212 6.242 95,371 -0.06(-0.90%)
Mar 10, 2015 6.229 6.355 6.229 6.299 120,638 -0.04(-0.62%)
Mar 09, 2015 6.316 6.360 6.316 6.338 64,797 +0.00(+0.07%)
Mar 06, 2015 6.342 6.360 6.333 6.333 58,093 -0.00(-0.07%)
Mar 05, 2015 6.273 6.381 6.273 6.338 85,226 +0.05(+0.76%)
Mar 04, 2015 6.164 6.316 6.164 6.290 238,900 +0.13(+2.05%)
Mar 03, 2015 6.146 6.164 6.142 6.164 158,251 +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.