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

Great Ajax Corp (NY: AJX )

3.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Feb 28, 2017 6.875 6.907 6.777 6.818 48,868 -0.07(-1.05%)
Feb 27, 2017 6.886 6.917 6.870 6.891 51,291 +0.00(+0.00%)
Feb 24, 2017 6.813 6.917 6.813 6.891 33,966 -0.04(-0.52%)
Feb 23, 2017 6.945 7.005 6.881 6.927 66,321 -0.01(-0.15%)
Feb 22, 2017 6.927 6.974 6.907 6.938 77,610 -0.01(-0.07%)
Feb 21, 2017 6.886 6.953 6.782 6.943 44,773 +0.06(+0.83%)
Feb 17, 2017 6.886 6.886 6.886 0 +0.03(+0.38%)
Feb 16, 2017 6.808 6.875 6.803 6.860 26,284 +0.05(+0.69%)
Feb 15, 2017 6.792 6.818 6.772 6.813 32,528 -0.02(-0.23%)
Feb 14, 2017 6.881 6.920 6.787 6.829 42,476 -0.05(-0.75%)
Feb 13, 2017 6.844 6.886 6.824 6.881 43,044 +0.08(+1.14%)
Feb 10, 2017 6.756 6.839 6.751 6.803 31,697 +0.06(+0.85%)
Feb 09, 2017 6.694 6.772 6.694 6.746 34,494 +0.02(+0.31%)
Feb 08, 2017 6.777 6.777 6.694 6.725 36,394 -0.06(-0.84%)
Feb 07, 2017 6.792 6.844 6.777 6.782 32,509 -0.02(-0.23%)
Feb 06, 2017 6.829 6.875 6.792 6.798 52,971 -0.01(-0.15%)
Feb 03, 2017 6.808 6.813 6.777 6.808 17,076 +0.06(+0.92%)
Feb 02, 2017 6.772 6.803 6.735 6.746 26,642 +0.00(+0.00%)
Feb 01, 2017 6.777 6.813 6.735 6.746 20,233 -0.01(-0.08%)
Jan 31, 2017 6.772 6.813 6.735 6.751 42,507 -0.01(-0.15%)
Jan 30, 2017 7.011 7.011 6.756 6.761 45,627 -0.20(-2.83%)
Jan 27, 2017 6.953 6.974 6.875 6.958 29,242 -0.01(-0.15%)
Jan 26, 2017 7.005 7.005 6.943 6.969 28,774 +0.00(+0.00%)
Jan 25, 2017 6.995 7.047 6.953 6.969 21,113 +0.01(+0.15%)
Jan 24, 2017 6.886 6.979 6.834 6.958 34,079 +0.06(+0.90%)
Jan 23, 2017 6.844 6.964 6.839 6.896 21,667 +0.05(+0.68%)
Jan 20, 2017 6.766 6.852 6.766 6.849 151,601 +0.07(+1.07%)
Jan 19, 2017 6.881 6.881 6.746 6.777 37,822 -0.09(-1.36%)
Jan 18, 2017 6.922 6.922 6.834 6.870 23,538 -0.02(-0.23%)
Jan 17, 2017 6.927 6.965 6.886 6.886 46,872 -0.06(-0.82%)
Jan 13, 2017 6.943 6.943 6.943 0 +0.01(+0.15%)
Jan 12, 2017 7.047 7.047 6.927 6.933 27,461 -0.08(-1.18%)
Jan 11, 2017 6.927 7.062 6.881 7.016 131,291 +0.09(+1.27%)
Jan 10, 2017 6.824 6.958 6.787 6.927 38,836 +0.11(+1.60%)
Jan 09, 2017 6.881 6.901 6.792 6.818 79,493 -0.08(-1.13%)
Jan 06, 2017 7.016 7.016 6.875 6.896 24,825 -0.09(-1.26%)
Jan 05, 2017 6.969 7.016 6.943 6.984 41,229 -0.03(-0.44%)
Jan 04, 2017 7.021 7.062 6.958 7.016 55,105 +0.05(+0.67%)
Jan 03, 2017 6.948 6.990 6.860 6.969 27,174 +0.08(+1.21%)
Dec 30, 2016 6.886 6.886 6.886 0 +0.03(+0.38%)
Dec 29, 2016 6.974 7.052 6.845 6.860 88,165 -0.11(-1.64%)
Dec 28, 2016 6.990 6.995 6.901 6.974 26,319 -0.03(-0.44%)
Dec 27, 2016 7.026 7.057 6.990 7.005 35,004 +0.01(+0.07%)
Dec 23, 2016 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 22, 2016 6.995 7.031 6.958 7.000 39,726 -0.01(-0.07%)
Dec 21, 2016 7.150 7.171 7.000 7.005 64,424 -0.13(-1.82%)
Dec 20, 2016 7.145 7.161 7.114 7.135 40,146 +0.04(+0.51%)
Dec 19, 2016 7.041 7.112 7.026 7.099 51,497 +0.09(+1.33%)
Dec 16, 2016 6.995 7.161 6.979 7.005 221,663 +0.01(+0.15%)
Dec 15, 2016 7.016 7.088 6.969 6.995 72,642 -0.03(-0.37%)
Dec 14, 2016 7.005 7.106 6.935 7.021 61,200 -0.01(-0.07%)
Dec 13, 2016 7.135 7.213 7.005 7.026 113,102 -0.11(-1.53%)
Dec 12, 2016 7.093 7.140 7.047 7.135 59,793 +0.04(+0.51%)
Dec 09, 2016 7.041 7.109 7.034 7.099 79,111 +0.06(+0.81%)
Dec 08, 2016 6.995 7.083 6.953 7.041 93,197 +0.06(+0.82%)
Dec 07, 2016 6.907 6.984 6.896 6.984 53,798 +0.06(+0.82%)
Dec 06, 2016 6.901 6.969 6.818 6.927 106,336 +0.07(+0.98%)
Dec 05, 2016 6.637 6.860 6.543 6.860 185,444 +0.24(+3.60%)
Dec 02, 2016 6.647 6.694 6.580 6.621 196,438 -0.04(-0.62%)
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.