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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2017 7.419 7.575 7.322 7.522 88,074 +0.08(+1.09%)
May 30, 2017 7.446 7.492 7.435 7.441 29,025 -0.02(-0.29%)
May 26, 2017 7.441 7.505 7.322 7.462 68,265 +0.01(+0.14%)
May 25, 2017 7.495 7.511 7.430 7.451 32,218 -0.03(-0.36%)
May 24, 2017 7.441 7.505 7.441 7.478 80,805 +0.04(+0.58%)
May 23, 2017 7.489 7.499 7.435 7.435 51,743 -0.04(-0.58%)
May 22, 2017 7.462 7.484 7.451 7.478 52,264 +0.02(+0.29%)
May 19, 2017 7.392 7.473 7.392 7.457 68,162 +0.04(+0.51%)
May 18, 2017 7.435 7.441 7.360 7.419 63,254 -0.02(-0.22%)
May 17, 2017 7.414 7.469 7.387 7.435 78,994 -0.02(-0.29%)
May 16, 2017 7.451 7.473 7.446 7.457 133,629 +0.01(+0.07%)
May 15, 2017 7.424 7.473 7.419 7.451 83,837 +0.04(+0.51%)
May 12, 2017 7.392 7.473 7.360 7.414 95,825 +0.01(+0.07%)
May 11, 2017 7.403 7.434 7.329 7.408 105,746 +0.02(+0.29%)
May 10, 2017 7.414 7.429 7.355 7.387 86,844 -0.01(-0.14%)
May 09, 2017 7.456 7.456 7.361 7.398 129,393 -0.03(-0.43%)
May 08, 2017 7.403 7.429 7.382 7.429 90,067 +0.03(+0.43%)
May 05, 2017 7.281 7.419 7.207 7.398 346,787 +0.16(+2.19%)
May 04, 2017 7.265 7.313 7.223 7.239 158,770 -0.03(-0.36%)
May 03, 2017 7.165 7.297 7.139 7.265 192,617 +0.12(+1.70%)
May 02, 2017 7.181 7.289 7.123 7.144 101,501 -0.02(-0.22%)
May 01, 2017 7.234 7.234 7.139 7.160 55,111 -0.03(-0.44%)
Apr 28, 2017 7.250 7.250 7.170 7.191 104,466 -0.05(-0.73%)
Apr 27, 2017 7.265 7.292 7.234 7.244 82,028 +0.01(+0.07%)
Apr 26, 2017 7.228 7.292 7.204 7.239 202,809 +0.01(+0.07%)
Apr 25, 2017 7.197 7.260 7.181 7.234 162,125 +0.06(+0.89%)
Apr 24, 2017 7.107 7.186 7.094 7.170 231,972 +0.10(+1.42%)
Apr 21, 2017 6.969 7.107 6.969 7.070 163,634 +0.09(+1.29%)
Apr 20, 2017 6.906 6.996 6.901 6.980 390,790 +0.06(+0.92%)
Apr 19, 2017 6.922 6.938 6.864 6.916 75,997 -0.01(-0.08%)
Apr 18, 2017 6.922 6.969 6.901 6.922 42,601 -0.01(-0.15%)
Apr 17, 2017 6.943 6.943 6.885 6.932 193,376 +0.01(+0.15%)
Apr 13, 2017 6.916 6.956 6.874 6.922 58,127 -0.01(-0.15%)
Apr 12, 2017 6.879 6.953 6.790 6.932 102,501 +0.05(+0.69%)
Apr 11, 2017 6.811 6.916 6.811 6.885 43,252 +0.06(+0.93%)
Apr 10, 2017 6.827 6.858 6.795 6.821 44,676 -0.01(-0.08%)
Apr 07, 2017 6.837 6.855 6.779 6.827 29,927 -0.02(-0.31%)
Apr 06, 2017 6.800 6.858 6.747 6.848 66,713 +0.04(+0.54%)
Apr 05, 2017 6.927 6.953 6.784 6.811 128,211 -0.09(-1.30%)
Apr 04, 2017 6.885 6.916 6.858 6.901 68,744 +0.02(+0.31%)
Apr 03, 2017 6.895 6.980 6.869 6.879 68,478 -0.02(-0.31%)
Mar 31, 2017 6.916 6.953 6.879 6.901 80,252 -0.02(-0.23%)
Mar 30, 2017 6.853 6.916 6.842 6.916 43,579 +0.06(+0.93%)
Mar 29, 2017 6.795 6.884 6.795 6.853 71,953 +0.07(+1.09%)
Mar 28, 2017 6.726 6.795 6.726 6.779 81,220 +0.03(+0.47%)
Mar 27, 2017 6.779 6.880 6.737 6.747 76,023 -0.08(-1.16%)
Mar 24, 2017 6.906 6.922 6.790 6.827 54,555 -0.08(-1.15%)
Mar 23, 2017 6.911 6.953 6.874 6.906 322,737 -0.02(-0.31%)
Mar 22, 2017 6.890 6.938 6.842 6.927 107,234 +0.02(+0.23%)
Mar 21, 2017 6.922 6.952 6.895 6.911 123,640 -0.01(-0.15%)
Mar 20, 2017 6.938 6.959 6.901 6.922 85,570 -0.01(-0.15%)
Mar 17, 2017 6.874 6.932 6.848 6.932 360,762 +0.05(+0.77%)
Mar 16, 2017 6.916 6.930 6.811 6.879 86,655 -0.01(-0.15%)
Mar 15, 2017 6.842 6.911 6.827 6.890 114,294 +0.06(+0.93%)
Mar 14, 2017 6.874 6.874 6.800 6.827 39,640 -0.04(-0.62%)
Mar 13, 2017 6.779 6.874 6.779 6.869 162,009 +0.07(+1.09%)
Mar 10, 2017 6.805 6.816 6.741 6.795 99,218 +0.03(+0.46%)
Mar 09, 2017 6.847 6.857 6.733 6.764 297,394 -0.04(-0.61%)
Mar 08, 2017 6.836 6.847 6.789 6.805 98,015 -0.02(-0.30%)
Mar 07, 2017 6.836 6.847 6.795 6.826 47,398 -0.02(-0.30%)
Mar 06, 2017 6.847 6.873 6.757 6.847 51,236 +0.00(+0.00%)
Mar 03, 2017 6.774 6.857 6.753 6.847 355,859 +0.09(+1.30%)
Mar 02, 2017 6.821 6.821 6.696 6.759 158,606 -0.15(-2.10%)
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.