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

Great Ajax Corp (NY: AJX )

3.660 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2016 6.612 6.617 6.544 6.578 20,794 -0.01(-0.15%)
Apr 28, 2016 6.568 6.622 6.549 6.588 20,742 -0.02(-0.29%)
Apr 27, 2016 6.593 6.636 6.568 6.607 29,457 +0.03(+0.51%)
Apr 26, 2016 6.385 6.622 6.385 6.573 67,527 +0.18(+2.79%)
Apr 25, 2016 6.322 6.399 6.245 6.395 27,560 +0.11(+1.69%)
Apr 22, 2016 6.148 6.337 6.148 6.288 52,170 +0.13(+2.12%)
Apr 21, 2016 6.279 6.315 6.037 6.158 113,733 -0.13(-2.00%)
Apr 20, 2016 6.361 6.385 6.264 6.283 107,387 -0.06(-0.91%)
Apr 19, 2016 6.395 6.399 6.332 6.341 66,177 +0.03(+0.46%)
Apr 18, 2016 6.254 6.356 6.206 6.312 48,280 +0.06(+1.00%)
Apr 15, 2016 6.158 6.269 6.158 6.250 52,574 +0.09(+1.49%)
Apr 14, 2016 6.032 6.168 5.989 6.158 35,306 +0.14(+2.41%)
Apr 13, 2016 5.916 6.032 5.866 6.013 64,962 +0.14(+2.47%)
Apr 12, 2016 5.762 5.868 5.738 5.868 98,703 +0.14(+2.53%)
Apr 11, 2016 5.786 5.810 5.718 5.723 33,621 -0.05(-0.84%)
Apr 08, 2016 5.796 5.815 5.747 5.771 48,299 -0.02(-0.42%)
Apr 07, 2016 5.670 5.883 5.670 5.796 99,952 +0.11(+1.95%)
Apr 06, 2016 5.694 5.767 5.680 5.685 25,444 +0.02(+0.34%)
Apr 05, 2016 5.569 5.694 5.569 5.665 33,966 +0.10(+1.73%)
Apr 04, 2016 5.569 5.689 5.542 5.569 35,612 +0.04(+0.70%)
Apr 01, 2016 5.390 5.578 5.380 5.530 75,004 +0.13(+2.32%)
Mar 31, 2016 5.433 5.516 5.400 5.404 9,574 -0.03(-0.53%)
Mar 30, 2016 5.458 5.472 5.433 5.433 19,496 -0.01(-0.27%)
Mar 29, 2016 5.327 5.501 5.298 5.448 85,709 +0.09(+1.62%)
Mar 28, 2016 5.361 5.544 5.303 5.361 87,982 -0.06(-1.16%)
Mar 24, 2016 5.216 5.424 5.424 5.424 83,441 +0.20(+3.89%)
Mar 23, 2016 5.313 5.313 5.216 5.221 32,374 -0.07(-1.37%)
Mar 22, 2016 5.308 5.337 5.269 5.293 33,741 -0.06(-1.17%)
Mar 21, 2016 5.298 5.356 5.274 5.356 211,536 +0.02(+0.45%)
Mar 18, 2016 5.134 5.346 5.119 5.332 190,386 +0.21(+4.05%)
Mar 17, 2016 5.066 5.134 5.066 5.124 25,587 +0.05(+1.05%)
Mar 16, 2016 5.062 5.115 5.047 5.071 58,428 +0.00(+0.10%)
Mar 15, 2016 5.115 5.153 5.066 5.066 48,974 -0.06(-1.13%)
Mar 14, 2016 5.042 5.148 4.999 5.124 26,724 +0.05(+1.05%)
Mar 11, 2016 5.124 5.124 5.047 5.071 126,945 -0.03(-0.66%)
Mar 10, 2016 5.168 5.168 4.999 5.105 30,598 -0.07(-1.31%)
Mar 09, 2016 5.119 5.240 5.115 5.173 29,285 +0.17(+3.38%)
Mar 08, 2016 5.013 5.050 4.939 5.004 75,765 -0.02(-0.46%)
Mar 07, 2016 5.054 5.087 4.981 5.027 87,752 +0.00(+0.09%)
Mar 04, 2016 5.022 5.077 4.985 5.022 85,207 +0.03(+0.55%)
Mar 03, 2016 4.773 5.022 4.773 4.994 131,451 +0.24(+5.15%)
Mar 02, 2016 4.381 4.764 4.381 4.750 860,629 +0.53(+12.45%)
Mar 01, 2016 4.635 4.635 4.178 4.224 952,413 -0.36(-7.85%)
Feb 29, 2016 4.584 4.653 4.579 4.584 48,911 +0.01(+0.30%)
Feb 26, 2016 4.565 4.639 4.559 4.570 188,039 -0.02(-0.50%)
Feb 25, 2016 4.602 4.621 4.593 4.593 56,462 +0.00(+0.00%)
Feb 24, 2016 4.639 4.639 4.565 4.593 26,142 -0.06(-1.29%)
Feb 23, 2016 4.750 4.750 4.630 4.653 78,352 -0.09(-1.94%)
Feb 22, 2016 4.787 4.810 4.731 4.745 33,055 -0.02(-0.48%)
Feb 19, 2016 4.787 4.884 4.750 4.768 49,885 -0.04(-0.86%)
Feb 18, 2016 4.801 4.819 4.759 4.810 57,127 -0.03(-0.67%)
Feb 17, 2016 4.842 4.865 4.801 4.842 26,162 +0.00(+0.00%)
Feb 16, 2016 4.851 4.898 4.814 4.842 24,444 +0.04(+0.77%)
Feb 12, 2016 4.792 4.805 4.805 4.805 23,852 +0.03(+0.58%)
Feb 11, 2016 4.699 4.805 4.666 4.778 23,479 +0.03(+0.58%)
Feb 10, 2016 4.699 4.805 4.699 4.750 21,200 +0.06(+1.28%)
Feb 09, 2016 4.814 4.835 4.658 4.690 20,160 -0.17(-3.42%)
Feb 08, 2016 4.708 4.888 4.658 4.856 30,713 +0.15(+3.13%)
Feb 05, 2016 4.755 4.778 4.575 4.708 95,719 -0.04(-0.87%)
Feb 04, 2016 4.957 4.957 4.695 4.750 82,340 -0.18(-3.74%)
Feb 03, 2016 4.985 4.985 4.842 4.934 53,092 -0.04(-0.74%)
Feb 02, 2016 4.994 4.994 4.962 4.971 38,379 -0.05(-1.01%)
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.