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

Great Ajax Corp (NY: AJX )

3.540 +0.140 (+4.12%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 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 (%)
May 29, 2015 6.043 6.170 6.025 6.166 58,725 +0.10(+1.64%)
May 28, 2015 5.926 6.089 5.926 6.066 17,550 +0.14(+2.37%)
May 27, 2015 5.876 5.935 5.876 5.926 193,539 +0.05(+0.93%)
May 26, 2015 5.889 5.930 5.867 5.871 215,148 -0.02(-0.31%)
May 22, 2015 5.916 5.889 5.889 5.889 281,663 -0.04(-0.69%)
May 21, 2015 5.853 5.939 5.835 5.930 882,480 +0.10(+1.63%)
May 20, 2015 5.853 5.953 5.821 5.835 796,191 -0.03(-0.54%)
May 19, 2015 5.907 5.930 5.867 5.867 43,573 -0.02(-0.31%)
May 18, 2015 5.957 5.957 5.858 5.885 35,307 -0.09(-1.44%)
May 15, 2015 5.944 6.003 5.835 5.971 132,280 +0.05(+0.76%)
May 14, 2015 5.803 6.023 5.803 5.926 111,771 +0.15(+2.59%)
May 13, 2015 6.030 6.030 5.713 5.776 721,603 -0.30(-4.92%)
May 12, 2015 6.215 6.234 6.007 6.075 937,912 -0.16(-2.54%)
May 11, 2015 6.229 6.292 6.229 6.234 113,007 -0.01(-0.22%)
May 08, 2015 6.270 6.292 6.152 6.247 306,094 +0.05(+0.73%)
May 07, 2015 6.206 6.288 6.170 6.202 53,878 -0.03(-0.51%)
May 06, 2015 6.374 6.379 6.116 6.234 868,894 -0.11(-1.71%)
May 05, 2015 6.379 6.392 6.320 6.342 71,994 -0.04(-0.57%)
May 04, 2015 6.474 6.483 6.360 6.379 29,987 -0.12(-1.88%)
May 01, 2015 6.451 6.510 6.442 6.501 47,165 +0.08(+1.20%)
Apr 30, 2015 6.410 6.469 6.379 6.424 70,343 -0.00(-0.07%)
Apr 29, 2015 6.460 6.514 6.428 6.428 36,806 -0.05(-0.77%)
Apr 28, 2015 6.451 6.514 6.451 6.478 24,506 +0.02(+0.28%)
Apr 27, 2015 6.478 6.478 6.415 6.460 33,216 -0.01(-0.14%)
Apr 24, 2015 6.456 6.469 6.451 6.469 63,906 +0.00(+0.00%)
Apr 23, 2015 6.537 6.555 6.437 6.469 62,546 -0.04(-0.56%)
Apr 22, 2015 6.474 6.505 6.388 6.505 129,503 -0.01(-0.14%)
Apr 21, 2015 6.578 6.623 6.483 6.514 33,371 -0.08(-1.24%)
Apr 20, 2015 6.542 6.614 6.460 6.596 97,242 +0.05(+0.76%)
Apr 17, 2015 6.637 6.637 6.426 6.546 120,733 -0.12(-1.83%)
Apr 16, 2015 6.659 6.678 6.646 6.668 7,220 -0.02(-0.34%)
Apr 15, 2015 6.537 6.768 6.537 6.691 18,049 +0.11(+1.72%)
Apr 14, 2015 6.673 6.682 6.519 6.578 47,589 -0.08(-1.22%)
Apr 13, 2015 6.628 6.746 6.623 6.659 87,772 -0.00(-0.07%)
Apr 10, 2015 6.668 6.700 6.659 6.664 7,805 +0.00(+0.00%)
Apr 09, 2015 6.456 6.709 6.456 6.664 60,328 +0.14(+2.08%)
Apr 08, 2015 6.646 6.705 6.474 6.528 39,362 -0.07(-1.10%)
Apr 07, 2015 6.732 6.786 6.601 6.601 40,724 -0.12(-1.75%)
Apr 06, 2015 6.727 6.750 6.641 6.718 56,317 +0.01(+0.14%)
Apr 02, 2015 6.605 6.709 6.709 6.709 68,649 +0.18(+2.70%)
Apr 01, 2015 6.673 6.718 6.483 6.533 101,334 -0.05(-0.76%)
Mar 31, 2015 6.646 6.791 6.460 6.582 871,315 -0.06(-0.89%)
Mar 30, 2015 6.501 6.646 6.501 6.641 55,244 +0.17(+2.59%)
Mar 27, 2015 6.637 6.646 6.456 6.474 30,265 -0.15(-2.26%)
Mar 26, 2015 6.614 6.623 6.524 6.623 96,756 +0.01(+0.14%)
Mar 25, 2015 6.605 6.614 6.528 6.614 88,178 +0.01(+0.14%)
Mar 24, 2015 6.564 6.614 6.551 6.605 76,945 +0.07(+1.04%)
Mar 23, 2015 6.451 6.569 6.451 6.537 72,526 +0.08(+1.26%)
Mar 20, 2015 6.528 6.659 6.456 6.456 261,359 -0.07(-1.11%)
Mar 19, 2015 6.388 6.591 6.360 6.528 50,584 +0.18(+2.86%)
Mar 18, 2015 6.388 6.406 6.342 6.347 329,906 -0.05(-0.78%)
Mar 17, 2015 6.433 6.433 6.388 6.397 16,601 -0.05(-0.77%)
Mar 16, 2015 6.465 6.469 6.410 6.447 114,852 +0.02(+0.35%)
Mar 13, 2015 6.478 6.478 6.397 6.424 53,580 -0.04(-0.63%)
Mar 12, 2015 6.460 6.496 6.433 6.465 109,511 -0.03(-0.42%)
Mar 11, 2015 6.537 6.612 6.460 6.492 91,701 -0.06(-0.90%)
Mar 10, 2015 6.478 6.610 6.478 6.551 115,996 -0.04(-0.62%)
Mar 09, 2015 6.569 6.614 6.569 6.591 62,303 +0.00(+0.07%)
Mar 06, 2015 6.596 6.614 6.587 6.587 55,858 -0.00(-0.07%)
Mar 05, 2015 6.524 6.637 6.524 6.591 81,947 +0.05(+0.76%)
Mar 04, 2015 6.410 6.569 6.410 6.542 229,708 +0.13(+2.05%)
Mar 03, 2015 6.392 6.410 6.388 6.410 152,162 +0.01(+0.14%)
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.