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

Great Ajax Corp (NY: AJX )

3.650 +0.050 (+1.39%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
Jul 31, 2015 6.098 6.116 6.063 6.116 28,848 +0.06(+0.93%)
Jul 30, 2015 6.063 6.081 6.016 6.059 8,618 -0.03(-0.57%)
Jul 29, 2015 6.037 6.116 6.037 6.094 10,957 +0.04(+0.72%)
Jul 28, 2015 6.076 6.098 6.033 6.050 23,549 -0.01(-0.22%)
Jul 27, 2015 6.029 6.063 6.011 6.063 11,258 +0.04(+0.65%)
Jul 24, 2015 6.076 6.090 5.989 6.024 86,891 -0.07(-1.07%)
Jul 23, 2015 6.094 6.098 6.055 6.090 9,825 -0.00(-0.07%)
Jul 22, 2015 6.181 6.181 6.090 6.094 19,587 -0.07(-1.20%)
Jul 21, 2015 6.098 6.238 6.098 6.168 10,918 +0.07(+1.14%)
Jul 20, 2015 6.142 6.142 6.085 6.098 18,581 -0.06(-0.99%)
Jul 17, 2015 6.203 6.207 6.151 6.159 17,371 -0.07(-1.05%)
Jul 16, 2015 6.094 6.238 6.076 6.225 27,321 +0.16(+2.58%)
Jul 15, 2015 6.063 6.072 6.055 6.068 57,159 +0.00(+0.07%)
Jul 14, 2015 6.079 6.079 6.055 6.063 23,496 -0.01(-0.22%)
Jul 13, 2015 6.098 6.098 6.072 6.076 8,280 -0.01(-0.21%)
Jul 10, 2015 6.059 6.090 6.042 6.090 24,500 +0.08(+1.30%)
Jul 09, 2015 6.159 6.159 6.011 6.011 52,602 -0.08(-1.29%)
Jul 08, 2015 6.072 6.168 6.072 6.090 8,448 -0.01(-0.14%)
Jul 07, 2015 6.172 6.181 6.081 6.098 56,569 -0.06(-0.92%)
Jul 06, 2015 6.177 6.181 6.151 6.155 20,643 -0.03(-0.49%)
Jul 02, 2015 6.168 6.185 6.185 6.185 31,221 +0.00(+0.07%)
Jul 01, 2015 6.207 6.207 6.098 6.181 38,437 +0.00(+0.07%)
Jun 30, 2015 6.033 6.181 6.033 6.177 32,663 +0.13(+2.16%)
Jun 29, 2015 6.103 6.181 6.029 6.046 18,618 -0.14(-2.25%)
Jun 26, 2015 6.076 6.290 6.016 6.185 451,338 +0.11(+1.79%)
Jun 25, 2015 6.076 6.094 6.059 6.076 11,866 +0.01(+0.14%)
Jun 24, 2015 6.081 6.116 6.050 6.068 31,791 -0.03(-0.50%)
Jun 23, 2015 6.246 6.290 6.029 6.098 161,509 -0.17(-2.64%)
Jun 22, 2015 6.190 6.286 6.172 6.264 57,560 +0.01(+0.14%)
Jun 19, 2015 6.290 6.312 6.124 6.255 492,526 +0.00(+0.07%)
Jun 18, 2015 6.212 6.307 6.203 6.251 58,926 +0.07(+1.13%)
Jun 17, 2015 6.216 6.268 6.142 6.181 46,360 -0.06(-0.91%)
Jun 16, 2015 6.181 6.255 6.124 6.238 39,436 +0.14(+2.29%)
Jun 15, 2015 6.168 6.172 6.081 6.098 75,704 -0.07(-1.20%)
Jun 12, 2015 6.155 6.255 6.142 6.172 84,338 +0.01(+0.21%)
Jun 11, 2015 6.172 6.251 6.098 6.159 105,716 -0.01(-0.21%)
Jun 10, 2015 6.251 6.255 6.120 6.172 113,158 -0.07(-1.05%)
Jun 09, 2015 6.264 6.268 6.133 6.238 103,119 +0.02(+0.28%)
Jun 08, 2015 6.155 6.251 6.133 6.220 105,192 +0.10(+1.64%)
Jun 05, 2015 6.120 6.155 6.063 6.120 28,992 -0.05(-0.78%)
Jun 04, 2015 6.185 6.216 6.059 6.168 88,440 -0.02(-0.35%)
Jun 03, 2015 5.998 6.277 5.959 6.190 200,516 +0.19(+3.20%)
Jun 02, 2015 5.950 6.042 5.907 5.998 35,439 +0.07(+1.10%)
Jun 01, 2015 5.911 5.950 5.841 5.933 69,195 +0.00(+0.07%)
May 29, 2015 5.811 5.933 5.793 5.928 61,075 +0.10(+1.64%)
May 28, 2015 5.698 5.854 5.698 5.833 18,253 +0.14(+2.37%)
May 27, 2015 5.650 5.706 5.650 5.698 201,285 +0.05(+0.93%)
May 26, 2015 5.663 5.702 5.641 5.645 223,758 -0.02(-0.31%)
May 22, 2015 5.689 5.663 5.663 5.663 292,935 -0.04(-0.69%)
May 21, 2015 5.628 5.711 5.610 5.702 917,797 +0.09(+1.63%)
May 20, 2015 5.628 5.724 5.597 5.610 828,054 -0.03(-0.54%)
May 19, 2015 5.680 5.702 5.641 5.641 45,317 -0.02(-0.31%)
May 18, 2015 5.728 5.728 5.632 5.658 36,720 -0.08(-1.44%)
May 15, 2015 5.715 5.772 5.610 5.741 137,574 +0.04(+0.76%)
May 14, 2015 5.580 5.791 5.580 5.698 116,244 +0.14(+2.59%)
May 13, 2015 5.798 5.798 5.493 5.554 750,481 -0.29(-4.92%)
May 12, 2015 5.976 5.994 5.776 5.841 975,447 -0.15(-2.54%)
May 11, 2015 5.989 6.050 5.989 5.994 117,530 -0.01(-0.22%)
May 08, 2015 6.029 6.050 5.915 6.007 318,344 +0.04(+0.73%)
May 07, 2015 5.968 6.046 5.933 5.963 56,034 -0.03(-0.51%)
May 06, 2015 6.129 6.133 5.880 5.994 903,666 -0.10(-1.71%)
May 05, 2015 6.133 6.146 6.076 6.098 74,875 -0.03(-0.57%)
May 04, 2015 6.225 6.233 6.116 6.133 31,187 -0.12(-1.88%)
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.