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

Great Ajax Corp (NY: AJX )

3.660 +0.080 (+2.23%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 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 (%)
Feb 29, 2016 4.663 4.734 4.659 4.663 48,077 +0.01(+0.30%)
Feb 26, 2016 4.645 4.720 4.638 4.649 184,831 -0.02(-0.50%)
Feb 25, 2016 4.682 4.701 4.673 4.673 55,498 +0.00(+0.00%)
Feb 24, 2016 4.720 4.720 4.645 4.673 25,696 -0.06(-1.29%)
Feb 23, 2016 4.832 4.832 4.710 4.734 77,015 -0.09(-1.94%)
Feb 22, 2016 4.870 4.893 4.814 4.828 32,491 -0.02(-0.48%)
Feb 19, 2016 4.870 4.968 4.832 4.851 49,034 -0.04(-0.86%)
Feb 18, 2016 4.884 4.903 4.842 4.893 56,153 -0.03(-0.67%)
Feb 17, 2016 4.926 4.950 4.884 4.926 25,715 +0.00(+0.00%)
Feb 16, 2016 4.936 4.983 4.898 4.926 24,027 +0.04(+0.77%)
Feb 12, 2016 4.875 4.889 4.889 4.889 23,445 +0.03(+0.58%)
Feb 11, 2016 4.781 4.889 4.747 4.861 23,079 +0.03(+0.58%)
Feb 10, 2016 4.781 4.889 4.781 4.832 20,839 +0.06(+1.28%)
Feb 09, 2016 4.898 4.919 4.739 4.771 19,816 -0.17(-3.42%)
Feb 08, 2016 4.790 4.973 4.739 4.940 30,189 +0.15(+3.13%)
Feb 05, 2016 4.837 4.861 4.654 4.790 94,086 -0.04(-0.87%)
Feb 04, 2016 5.044 5.044 4.776 4.832 80,935 -0.19(-3.74%)
Feb 03, 2016 5.072 5.072 4.926 5.020 52,186 -0.04(-0.74%)
Feb 02, 2016 5.081 5.081 5.048 5.058 37,724 -0.05(-1.01%)
Feb 01, 2016 5.137 5.156 5.081 5.109 33,708 -0.06(-1.18%)
Jan 29, 2016 5.062 5.184 5.062 5.170 37,306 +0.13(+2.51%)
Jan 28, 2016 5.044 5.081 5.020 5.044 28,286 -0.02(-0.46%)
Jan 27, 2016 5.067 5.095 5.044 5.067 48,972 -0.01(-0.28%)
Jan 26, 2016 5.090 5.156 5.071 5.081 93,391 -0.03(-0.55%)
Jan 25, 2016 5.119 5.156 5.076 5.109 49,509 -0.03(-0.64%)
Jan 22, 2016 5.137 5.161 5.121 5.142 38,719 +0.00(+0.09%)
Jan 21, 2016 5.194 5.194 5.090 5.137 29,614 -0.08(-1.53%)
Jan 20, 2016 5.259 5.259 4.964 5.217 71,604 -0.04(-0.80%)
Jan 19, 2016 5.302 5.302 5.203 5.259 38,892 -0.07(-1.32%)
Jan 15, 2016 5.339 5.330 5.330 5.330 21,314 -0.11(-1.98%)
Jan 14, 2016 5.311 5.616 5.311 5.438 17,269 +0.13(+2.39%)
Jan 13, 2016 5.442 5.452 5.255 5.311 117,816 -0.13(-2.41%)
Jan 12, 2016 5.609 5.609 5.400 5.442 74,300 -0.13(-2.27%)
Jan 11, 2016 5.588 5.592 5.550 5.569 10,757 +0.03(+0.51%)
Jan 08, 2016 5.602 5.630 5.541 5.541 35,215 -0.08(-1.34%)
Jan 07, 2016 5.789 5.822 5.611 5.616 19,709 -0.21(-3.55%)
Jan 06, 2016 5.757 5.874 5.757 5.822 18,258 +0.01(+0.24%)
Jan 05, 2016 5.672 5.836 5.653 5.808 18,168 +0.17(+3.00%)
Jan 04, 2016 5.700 5.700 5.583 5.639 129,645 -0.05(-0.83%)
Dec 31, 2015 5.808 5.686 5.686 5.686 15,559 -0.12(-2.02%)
Dec 30, 2015 5.902 5.902 5.775 5.804 5,797 -0.09(-1.51%)
Dec 29, 2015 5.916 5.968 5.855 5.893 44,647 +0.00(+0.08%)
Dec 28, 2015 5.865 5.902 5.818 5.888 95,033 +0.07(+1.21%)
Dec 24, 2015 5.879 5.818 5.818 5.818 73,108 +0.01(+0.16%)
Dec 23, 2015 5.813 5.832 5.743 5.808 46,192 +0.03(+0.57%)
Dec 22, 2015 5.738 5.818 5.710 5.775 24,211 +0.06(+1.07%)
Dec 21, 2015 5.738 5.757 5.653 5.714 20,992 -0.07(-1.14%)
Dec 18, 2015 5.794 5.846 5.653 5.780 62,899 -0.03(-0.56%)
Dec 17, 2015 5.869 5.921 5.789 5.813 13,871 -0.05(-0.88%)
Dec 16, 2015 5.649 5.902 5.630 5.865 33,444 +0.19(+3.39%)
Dec 15, 2015 5.503 5.724 5.494 5.672 41,405 +0.13(+2.28%)
Dec 14, 2015 5.588 5.682 5.536 5.546 41,699 -0.02(-0.42%)
Dec 11, 2015 5.522 5.696 5.522 5.569 180,414 +0.01(+0.17%)
Dec 10, 2015 5.574 5.574 5.531 5.560 23,454 -0.03(-0.50%)
Dec 09, 2015 5.663 5.667 5.564 5.588 17,561 -0.08(-1.33%)
Dec 08, 2015 5.658 5.691 5.635 5.663 14,423 +0.00(+0.08%)
Dec 07, 2015 5.707 5.714 5.658 5.658 23,062 -0.06(-1.07%)
Dec 04, 2015 5.757 5.771 5.705 5.719 32,715 -0.03(-0.49%)
Dec 03, 2015 5.804 5.825 5.733 5.747 31,841 -0.08(-1.29%)
Dec 02, 2015 5.879 5.879 5.794 5.822 24,758 -0.05(-0.80%)
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.