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

Great Ajax Corp (NY: AJX )

3.550 +0.010 (+0.28%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 14, 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 (%)
Jun 30, 2015 6.167 6.319 6.167 6.314 31,951 +0.13(+2.16%)
Jun 29, 2015 6.239 6.319 6.163 6.181 18,212 -0.14(-2.25%)
Jun 26, 2015 6.212 6.430 6.150 6.323 441,503 +0.11(+1.79%)
Jun 25, 2015 6.212 6.230 6.194 6.212 11,608 +0.01(+0.14%)
Jun 24, 2015 6.216 6.252 6.185 6.203 31,098 -0.03(-0.50%)
Jun 23, 2015 6.386 6.430 6.163 6.234 157,990 -0.17(-2.64%)
Jun 22, 2015 6.328 6.426 6.310 6.403 56,306 +0.01(+0.14%)
Jun 19, 2015 6.430 6.452 6.261 6.394 481,794 +0.00(+0.07%)
Jun 18, 2015 6.350 6.448 6.341 6.390 57,642 +0.07(+1.13%)
Jun 17, 2015 6.354 6.408 6.279 6.319 45,349 -0.06(-0.91%)
Jun 16, 2015 6.319 6.394 6.261 6.377 38,576 +0.14(+2.29%)
Jun 15, 2015 6.305 6.310 6.216 6.234 74,054 -0.08(-1.20%)
Jun 12, 2015 6.292 6.394 6.279 6.310 82,500 +0.01(+0.21%)
Jun 11, 2015 6.310 6.390 6.234 6.296 103,412 -0.01(-0.21%)
Jun 10, 2015 6.390 6.394 6.256 6.310 110,693 -0.07(-1.05%)
Jun 09, 2015 6.403 6.408 6.270 6.377 100,872 +0.02(+0.28%)
Jun 08, 2015 6.292 6.390 6.270 6.359 102,900 +0.10(+1.64%)
Jun 05, 2015 6.256 6.292 6.198 6.256 28,361 -0.05(-0.78%)
Jun 04, 2015 6.323 6.354 6.194 6.305 86,513 -0.02(-0.35%)
Jun 03, 2015 6.132 6.417 6.092 6.328 196,146 +0.20(+3.20%)
Jun 02, 2015 6.083 6.176 6.038 6.132 34,666 +0.07(+1.10%)
Jun 01, 2015 6.043 6.083 5.971 6.065 67,687 +0.00(+0.07%)
May 29, 2015 5.940 6.065 5.922 6.060 59,744 +0.10(+1.64%)
May 28, 2015 5.824 5.985 5.824 5.962 17,855 +0.14(+2.37%)
May 27, 2015 5.775 5.833 5.775 5.824 196,899 +0.05(+0.93%)
May 26, 2015 5.789 5.829 5.767 5.771 218,882 -0.02(-0.31%)
May 22, 2015 5.816 5.789 5.789 5.789 286,552 -0.04(-0.69%)
May 21, 2015 5.753 5.838 5.735 5.829 897,798 +0.09(+1.63%)
May 20, 2015 5.753 5.851 5.722 5.735 810,011 -0.03(-0.54%)
May 19, 2015 5.807 5.829 5.767 5.767 44,330 -0.02(-0.31%)
May 18, 2015 5.856 5.856 5.758 5.784 35,920 -0.08(-1.44%)
May 15, 2015 5.842 5.900 5.735 5.869 134,576 +0.04(+0.76%)
May 14, 2015 5.704 5.920 5.704 5.824 113,711 +0.15(+2.59%)
May 13, 2015 5.927 5.927 5.615 5.678 734,128 -0.29(-4.92%)
May 12, 2015 6.109 6.127 5.905 5.971 954,192 -0.16(-2.54%)
May 11, 2015 6.123 6.185 6.123 6.127 114,969 -0.01(-0.22%)
May 08, 2015 6.163 6.185 6.047 6.141 311,407 +0.04(+0.73%)
May 07, 2015 6.101 6.181 6.065 6.096 54,813 -0.03(-0.51%)
May 06, 2015 6.265 6.270 6.011 6.127 883,975 -0.11(-1.71%)
May 05, 2015 6.270 6.283 6.212 6.234 73,243 -0.04(-0.57%)
May 04, 2015 6.363 6.372 6.252 6.270 30,507 -0.12(-1.88%)
May 01, 2015 6.341 6.399 6.332 6.390 47,984 +0.08(+1.20%)
Apr 30, 2015 6.301 6.359 6.270 6.314 71,563 -0.00(-0.07%)
Apr 29, 2015 6.350 6.403 6.319 6.319 37,444 -0.05(-0.77%)
Apr 28, 2015 6.341 6.403 6.341 6.368 24,931 +0.02(+0.28%)
Apr 27, 2015 6.368 6.368 6.305 6.350 33,793 -0.01(-0.14%)
Apr 24, 2015 6.345 6.359 6.341 6.359 65,015 +0.00(+0.00%)
Apr 23, 2015 6.426 6.443 6.328 6.359 63,632 -0.04(-0.56%)
Apr 22, 2015 6.363 6.394 6.279 6.394 131,751 -0.01(-0.14%)
Apr 21, 2015 6.466 6.510 6.372 6.403 33,950 -0.08(-1.24%)
Apr 20, 2015 6.430 6.501 6.350 6.483 98,930 +0.05(+0.76%)
Apr 17, 2015 6.524 6.524 6.316 6.434 122,829 -0.12(-1.83%)
Apr 16, 2015 6.546 6.564 6.532 6.555 7,345 -0.02(-0.34%)
Apr 15, 2015 6.426 6.653 6.426 6.577 18,363 +0.11(+1.72%)
Apr 14, 2015 6.559 6.568 6.408 6.466 48,415 -0.08(-1.22%)
Apr 13, 2015 6.515 6.630 6.510 6.546 89,296 -0.00(-0.07%)
Apr 10, 2015 6.555 6.586 6.546 6.550 7,940 +0.00(+0.00%)
Apr 09, 2015 6.345 6.595 6.345 6.550 61,375 +0.13(+2.08%)
Apr 08, 2015 6.532 6.590 6.363 6.417 40,045 -0.07(-1.10%)
Apr 07, 2015 6.617 6.670 6.488 6.488 41,431 -0.12(-1.75%)
Apr 06, 2015 6.613 6.635 6.528 6.604 57,294 +0.01(+0.14%)
Apr 02, 2015 6.492 6.595 6.595 6.595 69,841 +0.17(+2.70%)
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.