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 (%)
Jan 31, 2017 6.355 6.394 6.321 6.336 45,293 -0.01(-0.15%)
Jan 30, 2017 6.580 6.580 6.340 6.345 48,617 -0.19(-2.83%)
Jan 27, 2017 6.526 6.545 6.452 6.530 31,159 -0.01(-0.15%)
Jan 26, 2017 6.574 6.574 6.516 6.540 30,660 +0.00(+0.00%)
Jan 25, 2017 6.564 6.613 6.526 6.540 22,497 +0.01(+0.15%)
Jan 24, 2017 6.462 6.550 6.414 6.530 36,313 +0.06(+0.90%)
Jan 23, 2017 6.423 6.535 6.418 6.472 23,087 +0.04(+0.68%)
Jan 20, 2017 6.350 6.431 6.350 6.428 161,538 +0.07(+1.07%)
Jan 19, 2017 6.457 6.457 6.331 6.360 40,301 -0.09(-1.36%)
Jan 18, 2017 6.496 6.496 6.414 6.448 25,081 -0.01(-0.23%)
Jan 17, 2017 6.501 6.537 6.462 6.462 49,944 -0.05(-0.82%)
Jan 13, 2017 6.516 6.516 6.516 0 +0.01(+0.15%)
Jan 12, 2017 6.613 6.613 6.501 6.506 29,261 -0.08(-1.18%)
Jan 11, 2017 6.501 6.628 6.457 6.584 139,896 +0.08(+1.27%)
Jan 10, 2017 6.404 6.530 6.370 6.501 41,381 +0.10(+1.60%)
Jan 09, 2017 6.457 6.477 6.375 6.399 84,703 -0.07(-1.13%)
Jan 06, 2017 6.584 6.584 6.452 6.472 26,452 -0.08(-1.26%)
Jan 05, 2017 6.540 6.584 6.516 6.555 43,931 -0.03(-0.44%)
Jan 04, 2017 6.589 6.628 6.530 6.584 58,716 +0.04(+0.67%)
Jan 03, 2017 6.521 6.560 6.438 6.540 28,955 +0.08(+1.21%)
Dec 30, 2016 6.462 6.462 6.462 0 +0.02(+0.38%)
Dec 29, 2016 6.545 6.618 6.424 6.438 93,944 -0.11(-1.64%)
Dec 28, 2016 6.560 6.564 6.477 6.545 28,044 -0.03(-0.44%)
Dec 27, 2016 6.594 6.623 6.560 6.574 37,299 +0.00(+0.07%)
Dec 23, 2016 6.569 6.569 6.569 0 +0.00(+0.00%)
Dec 22, 2016 6.564 6.599 6.530 6.569 42,330 -0.00(-0.07%)
Dec 21, 2016 6.711 6.730 6.569 6.574 68,647 -0.12(-1.82%)
Dec 20, 2016 6.706 6.720 6.677 6.696 42,777 +0.03(+0.51%)
Dec 19, 2016 6.608 6.674 6.594 6.662 54,872 +0.09(+1.33%)
Dec 16, 2016 6.564 6.720 6.550 6.574 236,191 +0.01(+0.15%)
Dec 15, 2016 6.584 6.652 6.541 6.564 77,403 -0.02(-0.37%)
Dec 14, 2016 6.574 6.669 6.508 6.589 65,211 -0.00(-0.07%)
Dec 13, 2016 6.696 6.769 6.574 6.594 120,515 -0.10(-1.53%)
Dec 12, 2016 6.657 6.701 6.613 6.696 63,712 +0.03(+0.51%)
Dec 09, 2016 6.608 6.672 6.601 6.662 84,296 +0.05(+0.81%)
Dec 08, 2016 6.564 6.647 6.526 6.608 99,305 +0.05(+0.82%)
Dec 07, 2016 6.482 6.555 6.472 6.555 57,324 +0.05(+0.82%)
Dec 06, 2016 6.477 6.540 6.399 6.501 113,306 +0.06(+0.98%)
Dec 05, 2016 6.228 6.438 6.141 6.438 197,599 +0.22(+3.60%)
Dec 02, 2016 6.238 6.282 6.175 6.214 209,314 -0.04(-0.62%)
Dec 01, 2016 6.316 6.343 6.214 6.253 120,787 -0.06(-0.93%)
Nov 30, 2016 6.433 6.467 6.287 6.311 168,645 -0.15(-2.34%)
Nov 29, 2016 6.501 6.526 6.452 6.462 124,943 -0.04(-0.67%)
Nov 28, 2016 6.501 6.521 6.477 6.506 107,238 +0.00(+0.07%)
Nov 25, 2016 6.511 6.530 6.501 6.501 26,756 -0.01(-0.22%)
Nov 23, 2016 6.516 6.516 6.516 0 -0.03(-0.45%)
Nov 22, 2016 6.545 6.608 6.526 6.545 119,764 +0.00(+0.07%)
Nov 21, 2016 6.550 6.574 6.506 6.540 79,740 -0.02(-0.37%)
Nov 18, 2016 6.530 6.574 6.467 6.564 59,844 +0.03(+0.45%)
Nov 17, 2016 6.555 6.574 6.491 6.535 66,269 -0.02(-0.30%)
Nov 16, 2016 6.540 6.579 6.521 6.555 62,842 +0.01(+0.15%)
Nov 15, 2016 6.564 6.579 6.433 6.545 74,584 -0.03(-0.44%)
Nov 14, 2016 6.540 6.613 6.526 6.574 119,468 +0.04(+0.60%)
Nov 11, 2016 6.502 6.612 6.464 6.535 217,685 +0.09(+1.41%)
Nov 10, 2016 6.483 6.497 6.368 6.444 126,630 -0.04(-0.66%)
Nov 09, 2016 6.416 6.492 6.220 6.487 127,789 +0.04(+0.67%)
Nov 08, 2016 6.540 6.540 6.440 6.444 59,281 -0.11(-1.75%)
Nov 07, 2016 6.464 6.602 6.435 6.559 45,503 +0.13(+2.01%)
Nov 04, 2016 6.315 6.468 6.315 6.430 51,958 +0.10(+1.59%)
Nov 03, 2016 6.454 6.454 6.268 6.330 121,836 -0.11(-1.78%)
Nov 02, 2016 6.526 6.545 6.444 6.444 130,910 -0.05(-0.81%)
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.