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

Great Ajax Corp (NY: AJX )

3.550 +0.010 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Dec 31, 2015 5.709 5.589 5.589 5.589 15,829 -0.12(-2.02%)
Dec 30, 2015 5.801 5.801 5.677 5.705 5,898 -0.09(-1.51%)
Dec 29, 2015 5.815 5.866 5.755 5.792 45,422 +0.00(+0.08%)
Dec 28, 2015 5.764 5.801 5.718 5.788 96,682 +0.07(+1.21%)
Dec 24, 2015 5.779 5.718 5.718 5.718 74,377 +0.01(+0.16%)
Dec 23, 2015 5.714 5.732 5.645 5.709 46,994 +0.03(+0.57%)
Dec 22, 2015 5.640 5.718 5.612 5.677 24,631 +0.06(+1.07%)
Dec 21, 2015 5.640 5.658 5.557 5.617 21,357 -0.06(-1.14%)
Dec 18, 2015 5.695 5.746 5.557 5.681 63,990 -0.03(-0.56%)
Dec 17, 2015 5.769 5.820 5.691 5.714 14,112 -0.05(-0.88%)
Dec 16, 2015 5.552 5.801 5.534 5.764 34,025 +0.19(+3.39%)
Dec 15, 2015 5.409 5.626 5.400 5.575 42,124 +0.12(+2.28%)
Dec 14, 2015 5.492 5.585 5.442 5.451 42,423 -0.02(-0.42%)
Dec 11, 2015 5.428 5.598 5.428 5.474 183,546 +0.01(+0.17%)
Dec 10, 2015 5.479 5.479 5.437 5.465 23,861 -0.03(-0.50%)
Dec 09, 2015 5.566 5.570 5.469 5.492 17,865 -0.07(-1.33%)
Dec 08, 2015 5.562 5.594 5.539 5.566 14,673 +0.00(+0.08%)
Dec 07, 2015 5.610 5.617 5.562 5.562 23,462 -0.06(-1.07%)
Dec 04, 2015 5.658 5.672 5.608 5.622 33,283 -0.03(-0.49%)
Dec 03, 2015 5.705 5.726 5.635 5.649 32,394 -0.07(-1.29%)
Dec 02, 2015 5.778 5.778 5.695 5.723 25,188 -0.05(-0.80%)
Dec 01, 2015 5.875 5.880 5.741 5.769 30,432 -0.10(-1.73%)
Nov 30, 2015 5.778 5.940 5.778 5.871 27,372 +0.11(+1.92%)
Nov 27, 2015 5.737 5.778 5.735 5.760 4,753 +0.02(+0.40%)
Nov 25, 2015 5.700 5.737 5.737 5.737 34,912 +0.02(+0.40%)
Nov 24, 2015 5.690 5.718 5.672 5.714 38,578 -0.00(-0.08%)
Nov 23, 2015 5.728 5.801 5.664 5.718 42,083 +0.00(+0.00%)
Nov 20, 2015 5.718 5.728 5.709 5.718 23,375 -0.00(-0.08%)
Nov 19, 2015 5.718 5.730 5.695 5.723 42,677 +0.01(+0.16%)
Nov 18, 2015 5.746 5.764 5.705 5.714 23,031 -0.01(-0.16%)
Nov 17, 2015 5.769 5.769 5.709 5.723 10,709 -0.01(-0.24%)
Nov 16, 2015 5.700 5.741 5.693 5.737 24,917 +0.06(+1.06%)
Nov 13, 2015 5.658 5.714 5.608 5.677 12,936 +0.01(+0.24%)
Nov 12, 2015 5.640 5.677 5.483 5.663 41,098 -0.07(-1.21%)
Nov 11, 2015 5.847 5.847 5.723 5.732 17,822 -0.01(-0.16%)
Nov 10, 2015 5.792 5.792 5.663 5.741 43,182 -0.04(-0.64%)
Nov 09, 2015 5.851 5.851 5.774 5.778 38,796 -0.08(-1.39%)
Nov 06, 2015 5.842 5.883 5.796 5.860 68,032 -0.02(-0.38%)
Nov 05, 2015 5.896 5.896 5.837 5.882 47,150 +0.00(+0.00%)
Nov 04, 2015 5.943 5.943 5.860 5.882 60,071 -0.07(-1.14%)
Nov 03, 2015 5.891 6.014 5.891 5.950 136,466 +0.07(+1.23%)
Nov 02, 2015 5.882 5.882 5.846 5.878 25,231 +0.03(+0.46%)
Oct 30, 2015 5.837 5.873 5.833 5.851 22,641 -0.01(-0.23%)
Oct 29, 2015 5.932 5.932 5.842 5.864 11,639 -0.09(-1.52%)
Oct 28, 2015 5.928 5.959 5.905 5.955 78,854 +0.06(+1.08%)
Oct 27, 2015 5.855 5.905 5.855 5.891 45,406 -0.02(-0.31%)
Oct 26, 2015 5.900 5.919 5.891 5.910 13,240 +0.01(+0.15%)
Oct 23, 2015 5.905 5.919 5.873 5.900 46,708 -0.01(-0.15%)
Oct 22, 2015 5.891 5.950 5.882 5.910 41,793 +0.03(+0.54%)
Oct 21, 2015 5.914 5.932 5.873 5.878 36,420 -0.04(-0.61%)
Oct 20, 2015 5.928 5.941 5.878 5.914 55,636 +0.03(+0.54%)
Oct 19, 2015 5.896 5.950 5.860 5.882 51,152 -0.01(-0.23%)
Oct 16, 2015 5.923 5.927 5.833 5.896 63,879 -0.01(-0.23%)
Oct 15, 2015 5.862 5.932 5.842 5.910 20,342 +0.04(+0.62%)
Oct 14, 2015 5.928 6.005 5.860 5.873 18,835 -0.03(-0.54%)
Oct 13, 2015 5.905 5.932 5.896 5.905 25,587 -0.02(-0.38%)
Oct 12, 2015 5.973 5.973 5.905 5.928 14,747 -0.06(-1.06%)
Oct 09, 2015 5.977 5.996 5.964 5.991 71,130 +0.02(+0.38%)
Oct 08, 2015 5.742 5.984 5.742 5.968 27,967 +0.20(+3.53%)
Oct 07, 2015 5.606 5.765 5.606 5.765 20,738 +0.21(+3.75%)
Oct 06, 2015 5.575 5.629 5.520 5.557 18,528 +0.01(+0.16%)
Oct 05, 2015 5.425 5.566 5.389 5.548 97,774 +0.15(+2.85%)
Oct 02, 2015 5.367 5.421 5.299 5.394 67,941 -0.04(-0.67%)
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.