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

Great Ajax Corp (NY: AJX )

3.583 -0.017 (-0.47%)
Streaming Delayed Price Updated: 12:17 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 (%)
Aug 31, 2017 7.302 7.395 7.302 7.338 68,434 +0.05(+0.71%)
Aug 30, 2017 7.266 7.297 7.260 7.286 46,851 +0.02(+0.28%)
Aug 29, 2017 7.354 7.374 7.250 7.266 93,949 -0.11(-1.47%)
Aug 28, 2017 7.390 7.390 7.354 7.374 33,513 +0.00(+0.00%)
Aug 25, 2017 7.385 7.416 7.374 7.374 57,786 +0.00(+0.00%)
Aug 24, 2017 7.395 7.445 7.374 7.374 97,752 +0.00(+0.00%)
Aug 23, 2017 7.374 7.447 7.359 7.374 95,594 +0.01(+0.07%)
Aug 22, 2017 7.369 7.379 7.364 7.369 61,197 +0.01(+0.14%)
Aug 21, 2017 7.359 7.401 7.343 7.359 52,802 -0.01(-0.07%)
Aug 18, 2017 7.271 7.396 7.227 7.364 171,265 +0.06(+0.78%)
Aug 17, 2017 7.390 7.514 7.297 7.307 174,187 -0.10(-1.40%)
Aug 16, 2017 7.441 7.529 7.400 7.410 239,966 -0.03(-0.35%)
Aug 15, 2017 7.498 7.498 7.374 7.436 163,495 -0.06(-0.76%)
Aug 14, 2017 7.390 7.544 7.390 7.493 178,625 +0.10(+1.40%)
Aug 11, 2017 7.348 7.400 7.219 7.390 189,764 +0.04(+0.56%)
Aug 10, 2017 7.384 7.469 7.343 7.348 226,728 -0.03(-0.34%)
Aug 09, 2017 7.374 7.419 7.298 7.374 291,057 +0.04(+0.48%)
Aug 08, 2017 7.298 7.592 7.298 7.338 560,636 +0.06(+0.84%)
Aug 07, 2017 7.576 7.804 7.146 7.277 680,756 +0.20(+2.79%)
Aug 04, 2017 7.161 7.039 7.080 84,791 +0.02(+0.22%)
Aug 03, 2017 7.110 7.141 7.049 7.065 49,526 -0.04(-0.57%)
Aug 02, 2017 7.085 7.161 7.085 7.105 193,131 +0.04(+0.50%)
Aug 01, 2017 7.054 7.074 7.027 7.070 27,023 +0.02(+0.22%)
Jul 31, 2017 6.994 7.130 6.994 7.054 58,295 +0.08(+1.16%)
Jul 28, 2017 6.963 6.989 6.918 6.973 114,261 +0.01(+0.15%)
Jul 27, 2017 7.019 7.019 6.953 6.963 77,478 -0.06(-0.79%)
Jul 26, 2017 7.019 7.065 7.014 7.019 33,359 +0.00(+0.00%)
Jul 25, 2017 7.120 7.120 6.999 7.019 61,097 -0.06(-0.79%)
Jul 24, 2017 7.130 7.130 7.009 7.075 34,961 -0.03(-0.43%)
Jul 21, 2017 7.237 7.237 7.095 7.105 91,538 -0.08(-1.06%)
Jul 20, 2017 7.186 7.196 7.146 7.181 32,986 -0.01(-0.14%)
Jul 19, 2017 7.161 7.247 7.156 7.191 41,110 +0.03(+0.42%)
Jul 18, 2017 7.176 7.176 7.156 7.161 33,675 -0.03(-0.42%)
Jul 17, 2017 7.171 7.206 7.130 7.191 40,508 +0.05(+0.64%)
Jul 14, 2017 7.125 7.161 7.110 7.146 25,776 +0.02(+0.21%)
Jul 13, 2017 7.181 7.181 7.095 7.130 23,311 -0.05(-0.64%)
Jul 12, 2017 7.166 7.191 7.136 7.176 40,542 +0.04(+0.50%)
Jul 11, 2017 7.110 7.237 6.989 7.141 119,104 +0.03(+0.36%)
Jul 10, 2017 7.146 7.171 7.105 7.115 69,136 -0.03(-0.43%)
Jul 07, 2017 7.105 7.156 7.075 7.146 67,151 +0.03(+0.43%)
Jul 06, 2017 7.141 7.141 7.085 7.115 54,480 -0.06(-0.78%)
Jul 05, 2017 7.095 7.184 7.070 7.171 87,041 +0.06(+0.78%)
Jul 03, 2017 7.125 7.125 7.090 7.115 39,480 +0.03(+0.43%)
Jun 30, 2017 7.141 7.141 7.075 7.085 64,260 -0.05(-0.71%)
Jun 29, 2017 7.146 7.146 7.065 7.136 97,260 -0.01(-0.14%)
Jun 28, 2017 7.075 7.231 7.044 7.146 76,310 +0.08(+1.15%)
Jun 27, 2017 7.181 7.201 7.065 7.065 87,753 -0.12(-1.62%)
Jun 26, 2017 7.217 7.237 7.146 7.181 111,742 -0.03(-0.42%)
Jun 23, 2017 7.120 7.242 7.110 7.212 461,720 +0.10(+1.35%)
Jun 22, 2017 7.156 7.156 7.095 7.115 37,191 -0.04(-0.57%)
Jun 21, 2017 7.212 7.212 7.136 7.156 41,473 -0.05(-0.63%)
Jun 20, 2017 7.171 7.227 7.151 7.201 83,824 -0.01(-0.14%)
Jun 19, 2017 7.237 7.288 7.171 7.212 166,702 -0.16(-2.20%)
Jun 16, 2017 7.120 7.394 7.049 7.374 730,040 +0.20(+2.83%)
Jun 15, 2017 7.120 7.196 7.120 7.171 91,605 +0.01(+0.14%)
Jun 14, 2017 7.125 7.191 7.120 7.161 65,087 +0.04(+0.57%)
Jun 13, 2017 7.105 7.136 7.044 7.120 113,527 +0.03(+0.43%)
Jun 12, 2017 7.095 7.176 7.075 7.090 93,024 -0.01(-0.07%)
Jun 09, 2017 7.105 7.120 7.065 7.095 100,200 -0.01(-0.14%)
Jun 08, 2017 7.034 7.146 7.024 7.105 69,400 +0.07(+1.01%)
Jun 07, 2017 7.044 7.049 6.994 7.034 74,536 -0.01(-0.14%)
Jun 06, 2017 7.044 7.075 7.004 7.044 327,893 -0.01(-0.07%)
Jun 05, 2017 7.146 7.166 7.034 7.049 47,592 -0.11(-1.49%)
Jun 02, 2017 7.136 7.186 7.120 7.156 72,476 +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.