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

Great Ajax Corp (NY: AJX )

3.590 -0.070 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2017 6.761 6.791 6.664 6.705 49,697 -0.07(-1.05%)
Feb 27, 2017 6.771 6.802 6.756 6.776 52,160 +0.00(+0.00%)
Feb 24, 2017 6.700 6.802 6.700 6.776 34,541 -0.04(-0.52%)
Feb 23, 2017 6.830 6.888 6.766 6.812 67,445 -0.01(-0.15%)
Feb 22, 2017 6.812 6.858 6.791 6.822 78,925 -0.01(-0.07%)
Feb 21, 2017 6.771 6.837 6.669 6.827 45,532 +0.06(+0.83%)
Feb 17, 2017 6.771 6.771 6.771 0 +0.03(+0.38%)
Feb 16, 2017 6.695 6.761 6.689 6.746 26,729 +0.05(+0.69%)
Feb 15, 2017 6.679 6.705 6.659 6.700 33,079 -0.02(-0.23%)
Feb 14, 2017 6.766 6.804 6.674 6.715 43,196 -0.05(-0.75%)
Feb 13, 2017 6.730 6.771 6.710 6.766 43,774 +0.08(+1.14%)
Feb 10, 2017 6.644 6.725 6.638 6.689 32,235 +0.06(+0.85%)
Feb 09, 2017 6.582 6.659 6.582 6.633 35,078 +0.02(+0.31%)
Feb 08, 2017 6.664 6.664 6.582 6.613 37,011 -0.06(-0.84%)
Feb 07, 2017 6.679 6.730 6.664 6.669 33,060 -0.02(-0.23%)
Feb 06, 2017 6.715 6.761 6.679 6.684 53,869 -0.01(-0.15%)
Feb 03, 2017 6.694 6.700 6.664 6.694 17,365 +0.06(+0.92%)
Feb 02, 2017 6.659 6.689 6.623 6.633 27,094 +0.00(+0.00%)
Feb 01, 2017 6.664 6.700 6.623 6.633 20,576 -0.01(-0.08%)
Jan 31, 2017 6.659 6.700 6.623 6.638 43,227 -0.01(-0.15%)
Jan 30, 2017 6.894 6.894 6.643 6.649 46,400 -0.19(-2.83%)
Jan 27, 2017 6.837 6.858 6.761 6.842 29,738 -0.01(-0.15%)
Jan 26, 2017 6.888 6.888 6.827 6.853 29,262 +0.00(+0.00%)
Jan 25, 2017 6.878 6.929 6.837 6.853 21,471 +0.01(+0.15%)
Jan 24, 2017 6.771 6.863 6.720 6.842 34,657 +0.06(+0.90%)
Jan 23, 2017 6.730 6.848 6.725 6.781 22,034 +0.05(+0.68%)
Jan 20, 2017 6.654 6.738 6.654 6.735 154,171 +0.07(+1.07%)
Jan 19, 2017 6.766 6.766 6.633 6.664 38,463 -0.09(-1.36%)
Jan 18, 2017 6.807 6.807 6.720 6.756 23,937 -0.02(-0.23%)
Jan 17, 2017 6.812 6.849 6.771 6.771 47,666 -0.06(-0.82%)
Jan 13, 2017 6.827 6.827 6.827 0 +0.01(+0.15%)
Jan 12, 2017 6.929 6.929 6.812 6.817 27,927 -0.08(-1.18%)
Jan 11, 2017 6.812 6.945 6.766 6.899 133,516 +0.09(+1.27%)
Jan 10, 2017 6.710 6.842 6.674 6.812 39,494 +0.11(+1.60%)
Jan 09, 2017 6.766 6.786 6.679 6.705 80,840 -0.08(-1.13%)
Jan 06, 2017 6.899 6.899 6.761 6.781 25,246 -0.09(-1.26%)
Jan 05, 2017 6.853 6.899 6.827 6.868 41,928 -0.03(-0.44%)
Jan 04, 2017 6.904 6.945 6.842 6.899 56,039 +0.05(+0.67%)
Jan 03, 2017 6.832 6.873 6.746 6.853 27,635 +0.08(+1.21%)
Dec 30, 2016 6.771 6.771 6.771 0 +0.03(+0.38%)
Dec 29, 2016 6.858 6.934 6.730 6.746 89,659 -0.11(-1.64%)
Dec 28, 2016 6.873 6.878 6.786 6.858 26,765 -0.03(-0.44%)
Dec 27, 2016 6.909 6.939 6.873 6.888 35,598 +0.01(+0.07%)
Dec 23, 2016 6.883 6.883 6.883 0 +0.00(+0.00%)
Dec 22, 2016 6.878 6.914 6.842 6.883 40,399 -0.01(-0.07%)
Dec 21, 2016 7.031 7.052 6.883 6.888 65,516 -0.13(-1.82%)
Dec 20, 2016 7.026 7.041 6.996 7.016 40,826 +0.04(+0.51%)
Dec 19, 2016 6.924 6.993 6.909 6.980 52,370 +0.09(+1.33%)
Dec 16, 2016 6.878 7.041 6.863 6.888 225,420 +0.01(+0.15%)
Dec 15, 2016 6.899 6.970 6.853 6.878 73,873 -0.03(-0.37%)
Dec 14, 2016 6.888 6.988 6.820 6.904 62,237 -0.01(-0.07%)
Dec 13, 2016 7.016 7.092 6.888 6.909 115,019 -0.11(-1.53%)
Dec 12, 2016 6.975 7.021 6.929 7.016 60,807 +0.04(+0.51%)
Dec 09, 2016 6.924 6.990 6.916 6.980 80,452 +0.06(+0.81%)
Dec 08, 2016 6.878 6.965 6.837 6.924 94,776 +0.06(+0.82%)
Dec 07, 2016 6.791 6.868 6.781 6.868 54,710 +0.06(+0.82%)
Dec 06, 2016 6.786 6.853 6.705 6.812 108,138 +0.07(+0.98%)
Dec 05, 2016 6.526 6.746 6.434 6.746 188,587 +0.23(+3.61%)
Dec 02, 2016 6.536 6.582 6.470 6.511 199,768 -0.04(-0.62%)
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.