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

Great Ajax Corp (NY: AJX )

3.520 -0.080 (-2.22%)
Official Closing Price Updated: 4:10 PM 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 31, 2017 6.968 7.115 6.877 7.065 93,771 +0.08(+1.09%)
May 30, 2017 6.994 7.037 6.983 6.989 30,902 -0.02(-0.29%)
May 26, 2017 6.989 7.049 6.877 7.009 72,681 +0.01(+0.14%)
May 25, 2017 7.039 7.054 6.978 6.999 34,302 -0.03(-0.36%)
May 24, 2017 6.989 7.049 6.989 7.024 86,032 +0.04(+0.58%)
May 23, 2017 7.034 7.043 6.983 6.983 55,090 -0.04(-0.58%)
May 22, 2017 7.009 7.029 6.999 7.024 55,645 +0.02(+0.29%)
May 19, 2017 6.943 7.019 6.943 7.004 72,571 +0.04(+0.51%)
May 18, 2017 6.983 6.989 6.913 6.968 67,346 -0.02(-0.22%)
May 17, 2017 6.963 7.015 6.938 6.983 84,105 -0.02(-0.29%)
May 16, 2017 6.999 7.019 6.994 7.004 142,273 +0.01(+0.07%)
May 15, 2017 6.973 7.019 6.968 6.999 89,261 +0.04(+0.51%)
May 12, 2017 6.943 7.019 6.913 6.963 102,023 +0.01(+0.07%)
May 11, 2017 6.953 6.982 6.884 6.958 112,587 +0.02(+0.29%)
May 10, 2017 6.963 6.978 6.908 6.938 92,462 -0.01(-0.14%)
May 09, 2017 7.003 7.003 6.913 6.948 137,763 -0.03(-0.43%)
May 08, 2017 6.953 6.978 6.933 6.978 95,893 +0.03(+0.43%)
May 05, 2017 6.839 6.968 6.769 6.948 369,220 +0.15(+2.19%)
May 04, 2017 6.824 6.869 6.784 6.799 169,041 -0.02(-0.36%)
May 03, 2017 6.730 6.854 6.705 6.824 205,078 +0.11(+1.70%)
May 02, 2017 6.745 6.846 6.690 6.710 108,067 -0.01(-0.22%)
May 01, 2017 6.794 6.794 6.705 6.725 58,676 -0.03(-0.44%)
Apr 28, 2017 6.809 6.809 6.735 6.755 111,224 -0.05(-0.73%)
Apr 27, 2017 6.824 6.849 6.794 6.804 87,334 +0.00(+0.07%)
Apr 26, 2017 6.789 6.849 6.766 6.799 215,928 +0.00(+0.07%)
Apr 25, 2017 6.759 6.819 6.745 6.794 172,612 +0.06(+0.88%)
Apr 24, 2017 6.675 6.750 6.663 6.735 246,978 +0.09(+1.42%)
Apr 21, 2017 6.546 6.675 6.546 6.640 174,219 +0.08(+1.29%)
Apr 20, 2017 6.486 6.571 6.481 6.556 416,069 +0.06(+0.92%)
Apr 19, 2017 6.501 6.516 6.447 6.496 80,913 -0.00(-0.08%)
Apr 18, 2017 6.501 6.546 6.481 6.501 45,357 -0.01(-0.15%)
Apr 17, 2017 6.521 6.521 6.467 6.511 205,885 +0.01(+0.15%)
Apr 13, 2017 6.496 6.533 6.457 6.501 61,888 -0.01(-0.15%)
Apr 12, 2017 6.461 6.531 6.377 6.511 109,132 +0.04(+0.69%)
Apr 11, 2017 6.397 6.496 6.397 6.466 46,050 +0.06(+0.93%)
Apr 10, 2017 6.412 6.442 6.382 6.407 47,566 -0.00(-0.08%)
Apr 07, 2017 6.422 6.438 6.367 6.412 31,863 -0.02(-0.31%)
Apr 06, 2017 6.387 6.442 6.337 6.432 71,029 +0.03(+0.54%)
Apr 05, 2017 6.506 6.531 6.372 6.397 136,505 -0.08(-1.30%)
Apr 04, 2017 6.466 6.496 6.442 6.481 73,191 +0.02(+0.31%)
Apr 03, 2017 6.476 6.556 6.452 6.461 72,907 -0.02(-0.31%)
Mar 31, 2017 6.496 6.531 6.461 6.481 85,443 -0.01(-0.23%)
Mar 30, 2017 6.437 6.496 6.427 6.496 46,398 +0.06(+0.93%)
Mar 29, 2017 6.382 6.466 6.382 6.437 76,608 +0.07(+1.09%)
Mar 28, 2017 6.317 6.382 6.317 6.367 86,474 +0.03(+0.47%)
Mar 27, 2017 6.367 6.462 6.327 6.337 80,941 -0.07(-1.16%)
Mar 24, 2017 6.486 6.501 6.377 6.412 58,084 -0.07(-1.15%)
Mar 23, 2017 6.491 6.531 6.457 6.486 343,615 -0.02(-0.31%)
Mar 22, 2017 6.471 6.516 6.427 6.506 114,171 +0.01(+0.23%)
Mar 21, 2017 6.501 6.530 6.476 6.491 131,638 -0.01(-0.15%)
Mar 20, 2017 6.516 6.536 6.481 6.501 91,105 -0.01(-0.15%)
Mar 17, 2017 6.457 6.511 6.432 6.511 384,099 +0.05(+0.77%)
Mar 16, 2017 6.496 6.509 6.397 6.461 92,261 -0.01(-0.15%)
Mar 15, 2017 6.427 6.491 6.412 6.471 121,688 +0.06(+0.93%)
Mar 14, 2017 6.457 6.457 6.387 6.412 42,204 -0.04(-0.62%)
Mar 13, 2017 6.367 6.457 6.367 6.452 172,490 +0.07(+1.09%)
Mar 10, 2017 6.392 6.402 6.331 6.382 105,637 +0.03(+0.46%)
Mar 09, 2017 6.431 6.440 6.324 6.353 316,632 -0.04(-0.61%)
Mar 08, 2017 6.421 6.431 6.377 6.392 104,356 -0.02(-0.30%)
Mar 07, 2017 6.421 6.431 6.382 6.411 50,464 -0.02(-0.30%)
Mar 06, 2017 6.431 6.455 6.346 6.431 54,551 +0.00(+0.00%)
Mar 03, 2017 6.363 6.440 6.343 6.431 378,879 +0.08(+1.30%)
Mar 02, 2017 6.406 6.406 6.290 6.348 168,866 -0.14(-2.10%)
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.