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 (%)
Aug 31, 2017 7.299 7.392 7.299 7.335 68,461 +0.05(+0.71%)
Aug 30, 2017 7.263 7.294 7.257 7.283 46,869 +0.02(+0.28%)
Aug 29, 2017 7.351 7.371 7.247 7.263 93,987 -0.11(-1.47%)
Aug 28, 2017 7.387 7.387 7.351 7.371 33,527 +0.00(+0.00%)
Aug 25, 2017 7.382 7.413 7.371 7.371 57,809 +0.00(+0.00%)
Aug 24, 2017 7.392 7.442 7.371 7.371 97,791 +0.00(+0.00%)
Aug 23, 2017 7.371 7.444 7.356 7.371 95,632 +0.01(+0.07%)
Aug 22, 2017 7.366 7.376 7.361 7.366 61,221 +0.01(+0.14%)
Aug 21, 2017 7.356 7.398 7.340 7.356 52,824 -0.01(-0.07%)
Aug 18, 2017 7.268 7.393 7.224 7.361 171,333 +0.06(+0.78%)
Aug 17, 2017 7.387 7.511 7.294 7.304 174,256 -0.10(-1.40%)
Aug 16, 2017 7.439 7.526 7.397 7.407 240,062 -0.03(-0.35%)
Aug 15, 2017 7.495 7.495 7.371 7.433 163,560 -0.06(-0.76%)
Aug 14, 2017 7.387 7.541 7.387 7.490 178,697 +0.10(+1.40%)
Aug 11, 2017 7.345 7.397 7.216 7.387 189,840 +0.04(+0.56%)
Aug 10, 2017 7.381 7.466 7.340 7.345 226,819 -0.03(-0.34%)
Aug 09, 2017 7.371 7.416 7.295 7.371 291,174 +0.04(+0.48%)
Aug 08, 2017 7.295 7.589 7.295 7.335 560,861 +0.06(+0.84%)
Aug 07, 2017 7.573 7.801 7.143 7.274 681,029 +0.20(+2.79%)
Aug 04, 2017 7.158 7.036 7.077 84,825 +0.02(+0.22%)
Aug 03, 2017 7.107 7.138 7.046 7.062 49,545 -0.04(-0.57%)
Aug 02, 2017 7.082 7.158 7.082 7.102 193,209 +0.04(+0.50%)
Aug 01, 2017 7.052 7.071 7.024 7.067 27,034 +0.02(+0.22%)
Jul 31, 2017 6.991 7.128 6.991 7.052 58,318 +0.08(+1.16%)
Jul 28, 2017 6.960 6.986 6.915 6.971 114,307 +0.01(+0.15%)
Jul 27, 2017 7.016 7.016 6.950 6.960 77,510 -0.06(-0.79%)
Jul 26, 2017 7.016 7.062 7.011 7.016 33,372 +0.00(+0.00%)
Jul 25, 2017 7.117 7.117 6.996 7.016 61,121 -0.06(-0.79%)
Jul 24, 2017 7.128 7.128 7.006 7.072 34,975 -0.03(-0.43%)
Jul 21, 2017 7.234 7.234 7.092 7.102 91,574 -0.08(-1.06%)
Jul 20, 2017 7.183 7.193 7.143 7.178 32,999 -0.01(-0.14%)
Jul 19, 2017 7.158 7.244 7.153 7.188 41,126 +0.03(+0.42%)
Jul 18, 2017 7.173 7.173 7.153 7.158 33,688 -0.03(-0.42%)
Jul 17, 2017 7.168 7.204 7.128 7.188 40,524 +0.05(+0.64%)
Jul 14, 2017 7.123 7.158 7.107 7.143 25,786 +0.02(+0.21%)
Jul 13, 2017 7.178 7.178 7.092 7.128 23,321 -0.05(-0.64%)
Jul 12, 2017 7.163 7.188 7.133 7.173 40,558 +0.04(+0.50%)
Jul 11, 2017 7.107 7.234 6.986 7.138 119,152 +0.03(+0.36%)
Jul 10, 2017 7.143 7.168 7.102 7.112 69,163 -0.03(-0.43%)
Jul 07, 2017 7.102 7.153 7.072 7.143 67,177 +0.03(+0.43%)
Jul 06, 2017 7.138 7.138 7.082 7.112 54,502 -0.06(-0.78%)
Jul 05, 2017 7.092 7.181 7.067 7.168 87,076 +0.06(+0.78%)
Jul 03, 2017 7.123 7.123 7.087 7.112 39,496 +0.03(+0.43%)
Jun 30, 2017 7.138 7.138 7.072 7.082 64,286 -0.05(-0.71%)
Jun 29, 2017 7.143 7.143 7.062 7.133 97,299 -0.01(-0.14%)
Jun 28, 2017 7.072 7.228 7.041 7.143 76,341 +0.08(+1.15%)
Jun 27, 2017 7.178 7.199 7.062 7.062 87,788 -0.12(-1.62%)
Jun 26, 2017 7.214 7.234 7.143 7.178 111,786 -0.03(-0.42%)
Jun 23, 2017 7.117 7.239 7.107 7.209 461,905 +0.10(+1.35%)
Jun 22, 2017 7.153 7.153 7.092 7.112 37,206 -0.04(-0.57%)
Jun 21, 2017 7.209 7.209 7.133 7.153 41,490 -0.05(-0.63%)
Jun 20, 2017 7.168 7.224 7.148 7.199 83,858 -0.01(-0.14%)
Jun 19, 2017 7.234 7.285 7.168 7.209 166,769 -0.16(-2.20%)
Jun 16, 2017 7.117 7.391 7.047 7.371 730,333 +0.20(+2.83%)
Jun 15, 2017 7.117 7.193 7.117 7.168 91,642 +0.01(+0.14%)
Jun 14, 2017 7.123 7.188 7.117 7.158 65,113 +0.04(+0.57%)
Jun 13, 2017 7.102 7.133 7.041 7.117 113,573 +0.03(+0.43%)
Jun 12, 2017 7.092 7.173 7.072 7.087 93,061 -0.01(-0.07%)
Jun 09, 2017 7.102 7.117 7.062 7.092 100,240 -0.01(-0.14%)
Jun 08, 2017 7.031 7.143 7.021 7.102 69,428 +0.07(+1.01%)
Jun 07, 2017 7.041 7.047 6.991 7.031 74,566 -0.01(-0.14%)
Jun 06, 2017 7.041 7.072 7.001 7.041 328,025 -0.01(-0.07%)
Jun 05, 2017 7.143 7.163 7.031 7.047 47,611 -0.11(-1.49%)
Jun 02, 2017 7.133 7.183 7.117 7.153 72,505 +0.03(+0.43%)
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.