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

Great Ajax Corp (NY: AJX )

3.400 -0.070 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Aug 31, 2015 5.998 5.998 5.842 5.897 84,721 -0.12(-1.99%)
Aug 28, 2015 5.998 6.072 5.998 6.017 50,088 +0.03(+0.54%)
Aug 27, 2015 6.012 6.077 5.961 5.984 109,539 -0.02(-0.31%)
Aug 26, 2015 6.090 6.090 5.961 6.003 84,579 -0.01(-0.23%)
Aug 25, 2015 6.077 6.077 6.008 6.017 42,505 +0.07(+1.24%)
Aug 24, 2015 6.058 6.081 5.929 5.943 41,662 -0.14(-2.34%)
Aug 21, 2015 6.058 6.265 6.058 6.086 49,332 -0.04(-0.60%)
Aug 20, 2015 6.132 6.146 6.081 6.123 96,542 -0.01(-0.23%)
Aug 19, 2015 6.141 6.215 6.118 6.136 61,762 -0.00(-0.07%)
Aug 18, 2015 6.196 6.215 6.123 6.141 48,835 -0.07(-1.19%)
Aug 17, 2015 6.169 6.228 6.159 6.215 70,664 +0.03(+0.45%)
Aug 14, 2015 6.100 6.219 6.100 6.187 199,869 +0.08(+1.36%)
Aug 13, 2015 6.215 6.238 6.100 6.104 130,504 -0.13(-2.07%)
Aug 12, 2015 6.233 6.307 6.192 6.233 63,630 -0.03(-0.51%)
Aug 11, 2015 6.234 6.297 6.179 6.265 61,906 +0.03(+0.44%)
Aug 10, 2015 6.288 6.342 6.220 6.238 245,407 -0.05(-0.79%)
Aug 07, 2015 6.252 6.342 6.252 6.288 154,093 +0.03(+0.43%)
Aug 06, 2015 6.225 6.311 6.211 6.261 48,355 +0.01(+0.22%)
Aug 05, 2015 6.370 6.370 6.243 6.247 472,949 -0.09(-1.36%)
Aug 04, 2015 6.311 6.360 6.297 6.333 29,815 +0.03(+0.50%)
Aug 03, 2015 6.333 6.351 6.252 6.302 29,629 -0.06(-0.93%)
Jul 31, 2015 6.342 6.360 6.306 6.360 27,738 +0.06(+0.93%)
Jul 30, 2015 6.306 6.324 6.256 6.302 8,286 -0.04(-0.57%)
Jul 29, 2015 6.279 6.360 6.279 6.338 10,535 +0.05(+0.72%)
Jul 28, 2015 6.320 6.342 6.274 6.292 22,643 -0.01(-0.22%)
Jul 27, 2015 6.270 6.306 6.252 6.306 10,825 +0.04(+0.65%)
Jul 24, 2015 6.320 6.333 6.229 6.265 83,547 -0.07(-1.07%)
Jul 23, 2015 6.338 6.342 6.297 6.333 9,447 -0.00(-0.07%)
Jul 22, 2015 6.428 6.428 6.333 6.338 18,833 -0.08(-1.20%)
Jul 21, 2015 6.342 6.487 6.342 6.415 10,498 +0.07(+1.14%)
Jul 20, 2015 6.388 6.388 6.329 6.342 17,866 -0.06(-0.99%)
Jul 17, 2015 6.451 6.456 6.397 6.406 16,703 -0.07(-1.05%)
Jul 16, 2015 6.338 6.487 6.320 6.474 26,270 +0.16(+2.58%)
Jul 15, 2015 6.306 6.315 6.297 6.311 54,959 +0.00(+0.07%)
Jul 14, 2015 6.322 6.322 6.297 6.306 22,592 -0.01(-0.22%)
Jul 13, 2015 6.342 6.342 6.315 6.320 7,962 -0.01(-0.21%)
Jul 10, 2015 6.302 6.333 6.283 6.333 23,557 +0.08(+1.30%)
Jul 09, 2015 6.406 6.406 6.252 6.252 50,578 -0.08(-1.29%)
Jul 08, 2015 6.315 6.415 6.315 6.333 8,123 -0.01(-0.14%)
Jul 07, 2015 6.419 6.428 6.324 6.342 54,392 -0.06(-0.92%)
Jul 06, 2015 6.424 6.428 6.397 6.401 19,848 -0.03(-0.49%)
Jul 02, 2015 6.415 6.433 6.433 6.433 30,020 +0.00(+0.07%)
Jul 01, 2015 6.456 6.456 6.342 6.428 36,958 +0.00(+0.07%)
Jun 30, 2015 6.274 6.428 6.274 6.424 31,406 +0.14(+2.16%)
Jun 29, 2015 6.347 6.428 6.270 6.288 17,901 -0.14(-2.25%)
Jun 26, 2015 6.320 6.542 6.256 6.433 433,971 +0.11(+1.79%)
Jun 25, 2015 6.320 6.338 6.302 6.320 11,410 +0.01(+0.14%)
Jun 24, 2015 6.324 6.360 6.292 6.311 30,567 -0.03(-0.50%)
Jun 23, 2015 6.496 6.542 6.270 6.342 155,294 -0.17(-2.64%)
Jun 22, 2015 6.437 6.537 6.419 6.514 55,345 +0.01(+0.14%)
Jun 19, 2015 6.542 6.564 6.370 6.505 473,574 +0.00(+0.07%)
Jun 18, 2015 6.460 6.560 6.451 6.501 56,659 +0.07(+1.13%)
Jun 17, 2015 6.465 6.519 6.388 6.428 44,576 -0.06(-0.91%)
Jun 16, 2015 6.428 6.505 6.370 6.487 37,918 +0.14(+2.29%)
Jun 15, 2015 6.415 6.419 6.324 6.342 72,791 -0.08(-1.20%)
Jun 12, 2015 6.401 6.505 6.388 6.419 81,093 +0.01(+0.21%)
Jun 11, 2015 6.419 6.501 6.342 6.406 101,648 -0.01(-0.21%)
Jun 10, 2015 6.501 6.505 6.365 6.419 108,804 -0.07(-1.05%)
Jun 09, 2015 6.514 6.519 6.379 6.487 99,151 +0.02(+0.28%)
Jun 08, 2015 6.401 6.501 6.379 6.469 101,145 +0.10(+1.64%)
Jun 05, 2015 6.365 6.401 6.306 6.365 27,877 -0.05(-0.78%)
Jun 04, 2015 6.433 6.465 6.302 6.415 85,037 -0.02(-0.35%)
Jun 03, 2015 6.238 6.528 6.197 6.437 192,800 +0.20(+3.20%)
Jun 02, 2015 6.188 6.283 6.143 6.238 34,075 +0.07(+1.10%)
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.