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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jul 31, 2015 6.237 6.254 6.201 6.254 28,208 +0.06(+0.93%)
Jul 30, 2015 6.201 6.219 6.152 6.197 8,427 -0.04(-0.57%)
Jul 29, 2015 6.174 6.254 6.174 6.232 10,714 +0.04(+0.72%)
Jul 28, 2015 6.214 6.237 6.170 6.188 23,027 -0.01(-0.22%)
Jul 27, 2015 6.165 6.201 6.148 6.201 11,008 +0.04(+0.65%)
Jul 24, 2015 6.214 6.228 6.125 6.161 84,963 -0.07(-1.07%)
Jul 23, 2015 6.232 6.237 6.192 6.228 9,607 -0.00(-0.07%)
Jul 22, 2015 6.321 6.321 6.228 6.232 19,152 -0.08(-1.20%)
Jul 21, 2015 6.237 6.379 6.237 6.308 10,676 +0.07(+1.14%)
Jul 20, 2015 6.281 6.281 6.223 6.237 18,169 -0.06(-0.99%)
Jul 17, 2015 6.344 6.348 6.290 6.299 16,986 -0.07(-1.05%)
Jul 16, 2015 6.232 6.379 6.214 6.366 26,715 +0.16(+2.58%)
Jul 15, 2015 6.201 6.210 6.192 6.205 55,891 +0.00(+0.07%)
Jul 14, 2015 6.217 6.217 6.192 6.201 22,975 -0.01(-0.21%)
Jul 13, 2015 6.237 6.237 6.210 6.214 8,097 -0.01(-0.21%)
Jul 10, 2015 6.197 6.228 6.179 6.228 23,956 +0.08(+1.30%)
Jul 09, 2015 6.299 6.299 6.148 6.148 51,435 -0.08(-1.29%)
Jul 08, 2015 6.210 6.308 6.210 6.228 8,260 -0.01(-0.14%)
Jul 07, 2015 6.312 6.321 6.219 6.237 55,314 -0.06(-0.92%)
Jul 06, 2015 6.317 6.321 6.290 6.295 20,185 -0.03(-0.49%)
Jul 02, 2015 6.308 6.326 6.326 6.326 30,529 +0.00(+0.07%)
Jul 01, 2015 6.348 6.348 6.237 6.321 37,584 +0.00(+0.07%)
Jun 30, 2015 6.170 6.321 6.170 6.317 31,939 +0.13(+2.16%)
Jun 29, 2015 6.241 6.321 6.165 6.183 18,205 -0.14(-2.25%)
Jun 26, 2015 6.214 6.433 6.152 6.326 441,326 +0.11(+1.79%)
Jun 25, 2015 6.214 6.232 6.197 6.214 11,603 +0.01(+0.14%)
Jun 24, 2015 6.219 6.254 6.188 6.205 31,086 -0.03(-0.50%)
Jun 23, 2015 6.388 6.433 6.165 6.237 157,926 -0.17(-2.64%)
Jun 22, 2015 6.330 6.428 6.312 6.406 56,284 +0.01(+0.14%)
Jun 19, 2015 6.433 6.455 6.263 6.397 481,601 +0.00(+0.07%)
Jun 18, 2015 6.352 6.450 6.344 6.393 57,619 +0.07(+1.13%)
Jun 17, 2015 6.357 6.410 6.281 6.321 45,331 -0.06(-0.91%)
Jun 16, 2015 6.321 6.397 6.263 6.379 38,561 +0.14(+2.29%)
Jun 15, 2015 6.308 6.312 6.219 6.237 74,024 -0.08(-1.20%)
Jun 12, 2015 6.295 6.397 6.281 6.312 82,467 +0.01(+0.21%)
Jun 11, 2015 6.312 6.393 6.237 6.299 103,371 -0.01(-0.21%)
Jun 10, 2015 6.393 6.397 6.259 6.312 110,648 -0.07(-1.05%)
Jun 09, 2015 6.406 6.410 6.272 6.379 100,832 +0.02(+0.28%)
Jun 08, 2015 6.295 6.393 6.272 6.361 102,859 +0.10(+1.64%)
Jun 05, 2015 6.259 6.295 6.201 6.259 28,349 -0.05(-0.78%)
Jun 04, 2015 6.326 6.357 6.197 6.308 86,478 -0.02(-0.35%)
Jun 03, 2015 6.134 6.419 6.094 6.330 196,068 +0.20(+3.20%)
Jun 02, 2015 6.085 6.179 6.041 6.134 34,653 +0.07(+1.10%)
Jun 01, 2015 6.045 6.085 5.974 6.067 67,660 +0.00(+0.07%)
May 29, 2015 5.943 6.067 5.925 6.063 59,720 +0.10(+1.64%)
May 28, 2015 5.827 5.987 5.827 5.965 17,848 +0.14(+2.37%)
May 27, 2015 5.778 5.836 5.778 5.827 196,820 +0.05(+0.93%)
May 26, 2015 5.791 5.831 5.769 5.773 218,794 -0.02(-0.31%)
May 22, 2015 5.818 5.791 5.791 5.791 286,437 -0.04(-0.69%)
May 21, 2015 5.755 5.840 5.738 5.831 897,438 +0.09(+1.63%)
May 20, 2015 5.755 5.854 5.724 5.738 809,686 -0.03(-0.54%)
May 19, 2015 5.809 5.831 5.769 5.769 44,312 -0.02(-0.31%)
May 18, 2015 5.858 5.858 5.760 5.787 35,905 -0.08(-1.44%)
May 15, 2015 5.845 5.903 5.738 5.871 134,522 +0.04(+0.76%)
May 14, 2015 5.707 5.923 5.707 5.827 113,665 +0.15(+2.59%)
May 13, 2015 5.929 5.929 5.617 5.680 733,834 -0.29(-4.92%)
May 12, 2015 6.112 6.130 5.907 5.974 953,809 -0.16(-2.54%)
May 11, 2015 6.125 6.188 6.125 6.130 114,922 -0.01(-0.22%)
May 08, 2015 6.165 6.188 6.050 6.143 311,282 +0.04(+0.73%)
May 07, 2015 6.103 6.183 6.067 6.099 54,791 -0.03(-0.51%)
May 06, 2015 6.268 6.272 6.014 6.130 883,621 -0.11(-1.71%)
May 05, 2015 6.272 6.286 6.214 6.237 73,214 -0.04(-0.57%)
May 04, 2015 6.366 6.375 6.254 6.272 30,495 -0.12(-1.88%)
May 01, 2015 6.344 6.401 6.335 6.393 47,964 +0.08(+1.20%)
Apr 30, 2015 6.303 6.361 6.272 6.317 71,535 -0.00(-0.07%)
Apr 29, 2015 6.352 6.406 6.321 6.321 37,429 -0.05(-0.77%)
Apr 28, 2015 6.344 6.406 6.344 6.370 24,921 +0.02(+0.28%)
Apr 27, 2015 6.370 6.370 6.308 6.352 33,779 -0.01(-0.14%)
Apr 24, 2015 6.348 6.361 6.344 6.361 64,989 +0.00(+0.00%)
Apr 23, 2015 6.428 6.446 6.330 6.361 63,606 -0.04(-0.56%)
Apr 22, 2015 6.366 6.397 6.281 6.397 131,698 -0.01(-0.14%)
Apr 21, 2015 6.468 6.513 6.375 6.406 33,937 -0.08(-1.24%)
Apr 20, 2015 6.433 6.504 6.352 6.486 98,890 +0.05(+0.76%)
Apr 17, 2015 6.526 6.526 6.319 6.437 122,779 -0.12(-1.83%)
Apr 16, 2015 6.548 6.566 6.535 6.557 7,342 -0.02(-0.34%)
Apr 15, 2015 6.428 6.655 6.428 6.580 18,355 +0.11(+1.72%)
Apr 14, 2015 6.562 6.571 6.410 6.468 48,395 -0.08(-1.22%)
Apr 13, 2015 6.517 6.633 6.513 6.548 89,260 -0.00(-0.07%)
Apr 10, 2015 6.557 6.589 6.548 6.553 7,937 +0.00(+0.00%)
Apr 09, 2015 6.348 6.597 6.348 6.553 61,350 +0.13(+2.08%)
Apr 08, 2015 6.535 6.593 6.366 6.419 40,029 -0.07(-1.10%)
Apr 07, 2015 6.620 6.673 6.491 6.491 41,414 -0.12(-1.75%)
Apr 06, 2015 6.615 6.638 6.531 6.606 57,271 +0.01(+0.14%)
Apr 02, 2015 6.495 6.597 6.597 6.597 69,813 +0.17(+2.70%)
Apr 01, 2015 6.562 6.606 6.375 6.424 103,052 -0.05(-0.76%)
Mar 31, 2015 6.535 6.678 6.352 6.473 886,083 -0.06(-0.89%)
Mar 30, 2015 6.393 6.535 6.393 6.531 56,180 +0.16(+2.59%)
Mar 27, 2015 6.526 6.535 6.348 6.366 30,778 -0.15(-2.26%)
Mar 26, 2015 6.504 6.513 6.415 6.513 98,396 +0.01(+0.14%)
Mar 25, 2015 6.495 6.504 6.419 6.504 89,673 +0.01(+0.14%)
Mar 24, 2015 6.455 6.504 6.442 6.495 78,249 +0.07(+1.04%)
Mar 23, 2015 6.344 6.459 6.344 6.428 73,755 +0.08(+1.26%)
Mar 20, 2015 6.419 6.548 6.348 6.348 265,789 -0.07(-1.11%)
Mar 19, 2015 6.281 6.482 6.254 6.419 51,442 +0.18(+2.86%)
Mar 18, 2015 6.281 6.299 6.237 6.241 335,497 -0.05(-0.78%)
Mar 17, 2015 6.326 6.326 6.281 6.290 16,883 -0.05(-0.77%)
Mar 16, 2015 6.357 6.361 6.303 6.339 116,799 +0.02(+0.35%)
Mar 13, 2015 6.370 6.370 6.290 6.317 54,488 -0.04(-0.63%)
Mar 12, 2015 6.352 6.388 6.326 6.357 111,367 -0.03(-0.42%)
Mar 11, 2015 6.428 6.502 6.352 6.384 93,256 -0.06(-0.90%)
Mar 10, 2015 6.370 6.499 6.370 6.442 117,962 -0.04(-0.62%)
Mar 09, 2015 6.459 6.504 6.459 6.482 63,359 +0.00(+0.07%)
Mar 06, 2015 6.486 6.504 6.477 6.477 56,804 -0.00(-0.07%)
Mar 05, 2015 6.415 6.526 6.415 6.482 83,336 +0.05(+0.76%)
Mar 04, 2015 6.303 6.459 6.303 6.433 233,601 +0.13(+2.05%)
Mar 03, 2015 6.286 6.303 6.281 6.303 154,741 +0.01(+0.14%)
Mar 02, 2015 6.281 6.308 6.281 6.295 43,838 +0.01(+0.21%)
Feb 27, 2015 6.272 6.321 6.272 6.281 36,004 -0.00(-0.07%)
Feb 26, 2015 6.277 6.295 6.277 6.286 4,750 +0.00(+0.00%)
Feb 25, 2015 6.299 6.303 6.286 6.286 68,055 +0.01(+0.21%)
Feb 24, 2015 6.303 6.303 6.272 6.272 78,202 -0.00(-0.07%)
Feb 23, 2015 6.303 6.303 6.277 6.277 97,364 +0.02(+0.28%)
Feb 20, 2015 6.290 6.303 6.259 6.259 74,808 -0.03(-0.50%)
Feb 19, 2015 6.241 6.303 6.241 6.290 58,537 +0.05(+0.86%)
Feb 18, 2015 6.272 6.281 6.237 6.237 78,667 +0.00(+0.00%)
Feb 17, 2015 6.241 6.277 6.228 6.237 440,417 +0.00(+0.00%)
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.