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 29, 2016 4.866 4.983 4.866 4.969 38,815 +0.12(+2.51%)
Jan 28, 2016 4.847 4.884 4.825 4.847 29,430 -0.02(-0.46%)
Jan 27, 2016 4.870 4.897 4.847 4.870 50,952 -0.01(-0.28%)
Jan 26, 2016 4.893 4.956 4.874 4.884 97,168 -0.03(-0.55%)
Jan 25, 2016 4.920 4.956 4.879 4.911 51,511 -0.03(-0.64%)
Jan 22, 2016 4.938 4.960 4.922 4.942 40,285 +0.00(+0.09%)
Jan 21, 2016 4.992 4.992 4.893 4.938 30,811 -0.08(-1.53%)
Jan 20, 2016 5.055 5.055 4.771 5.014 74,499 -0.04(-0.80%)
Jan 19, 2016 5.096 5.096 5.001 5.055 40,465 -0.07(-1.32%)
Jan 15, 2016 5.132 5.123 5.123 5.123 22,176 -0.10(-1.98%)
Jan 14, 2016 5.105 5.398 5.105 5.226 17,967 +0.12(+2.39%)
Jan 13, 2016 5.231 5.240 5.050 5.105 122,580 -0.13(-2.41%)
Jan 12, 2016 5.391 5.391 5.190 5.231 77,304 -0.12(-2.27%)
Jan 11, 2016 5.371 5.375 5.334 5.353 11,192 +0.03(+0.51%)
Jan 08, 2016 5.384 5.411 5.325 5.325 36,639 -0.07(-1.34%)
Jan 07, 2016 5.564 5.596 5.393 5.398 20,506 -0.20(-3.55%)
Jan 06, 2016 5.533 5.646 5.533 5.596 18,996 +0.01(+0.24%)
Jan 05, 2016 5.452 5.610 5.434 5.582 18,903 +0.16(+2.99%)
Jan 04, 2016 5.479 5.479 5.366 5.420 134,888 -0.05(-0.83%)
Dec 31, 2015 5.582 5.465 5.465 5.465 16,188 -0.11(-2.02%)
Dec 30, 2015 5.673 5.673 5.551 5.578 6,031 -0.09(-1.51%)
Dec 29, 2015 5.686 5.736 5.628 5.664 46,452 +0.00(+0.08%)
Dec 28, 2015 5.637 5.673 5.592 5.659 98,875 +0.07(+1.21%)
Dec 24, 2015 5.651 5.592 5.592 5.592 76,065 +0.01(+0.16%)
Dec 23, 2015 5.587 5.605 5.519 5.582 48,060 +0.03(+0.57%)
Dec 22, 2015 5.515 5.592 5.488 5.551 25,190 +0.06(+1.07%)
Dec 21, 2015 5.515 5.533 5.434 5.492 21,841 -0.06(-1.14%)
Dec 18, 2015 5.569 5.619 5.434 5.555 65,442 -0.03(-0.56%)
Dec 17, 2015 5.641 5.691 5.564 5.587 14,432 -0.05(-0.88%)
Dec 16, 2015 5.429 5.673 5.411 5.637 34,797 +0.18(+3.39%)
Dec 15, 2015 5.289 5.501 5.280 5.452 43,079 +0.12(+2.28%)
Dec 14, 2015 5.371 5.461 5.321 5.330 43,385 -0.02(-0.42%)
Dec 11, 2015 5.307 5.474 5.307 5.353 187,710 +0.01(+0.17%)
Dec 10, 2015 5.357 5.357 5.316 5.344 24,402 -0.03(-0.50%)
Dec 09, 2015 5.443 5.447 5.348 5.371 18,271 -0.07(-1.33%)
Dec 08, 2015 5.438 5.470 5.416 5.443 15,006 +0.00(+0.08%)
Dec 07, 2015 5.486 5.492 5.438 5.438 23,994 -0.06(-1.07%)
Dec 04, 2015 5.533 5.546 5.483 5.497 34,038 -0.03(-0.49%)
Dec 03, 2015 5.578 5.599 5.510 5.524 33,129 -0.07(-1.29%)
Dec 02, 2015 5.650 5.650 5.569 5.596 25,760 -0.05(-0.80%)
Dec 01, 2015 5.745 5.749 5.614 5.641 31,122 -0.10(-1.73%)
Nov 30, 2015 5.650 5.808 5.650 5.740 27,993 +0.11(+1.92%)
Nov 27, 2015 5.610 5.650 5.607 5.632 4,861 +0.02(+0.40%)
Nov 25, 2015 5.573 5.610 5.610 5.610 35,704 +0.02(+0.40%)
Nov 24, 2015 5.564 5.592 5.546 5.587 39,454 -0.00(-0.08%)
Nov 23, 2015 5.601 5.673 5.538 5.592 43,037 +0.00(+0.00%)
Nov 20, 2015 5.592 5.601 5.582 5.592 23,906 -0.00(-0.08%)
Nov 19, 2015 5.592 5.603 5.569 5.596 43,645 +0.01(+0.16%)
Nov 18, 2015 5.619 5.637 5.578 5.587 23,553 -0.01(-0.16%)
Nov 17, 2015 5.641 5.641 5.582 5.596 10,952 -0.01(-0.24%)
Nov 16, 2015 5.574 5.614 5.567 5.610 25,482 +0.06(+1.06%)
Nov 13, 2015 5.533 5.587 5.483 5.551 13,230 +0.01(+0.24%)
Nov 12, 2015 5.515 5.551 5.362 5.537 42,030 -0.07(-1.21%)
Nov 11, 2015 5.718 5.718 5.596 5.605 18,226 -0.01(-0.16%)
Nov 10, 2015 5.664 5.664 5.537 5.614 44,162 -0.04(-0.64%)
Nov 09, 2015 5.721 5.721 5.646 5.650 39,676 -0.08(-1.39%)
Nov 06, 2015 5.712 5.753 5.668 5.730 69,575 -0.02(-0.38%)
Nov 05, 2015 5.765 5.765 5.708 5.752 48,219 +0.00(+0.00%)
Nov 04, 2015 5.812 5.812 5.730 5.752 61,434 -0.07(-1.14%)
Nov 03, 2015 5.761 5.880 5.761 5.818 139,562 +0.07(+1.23%)
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.