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 (%)
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%)
Dec 01, 2016 6.618 6.647 6.511 6.552 115,278 -0.06(-0.93%)
Nov 30, 2016 6.740 6.776 6.587 6.613 160,954 -0.16(-2.34%)
Nov 29, 2016 6.812 6.837 6.761 6.771 119,245 -0.05(-0.67%)
Nov 28, 2016 6.812 6.832 6.786 6.817 102,347 +0.01(+0.07%)
Nov 25, 2016 6.822 6.842 6.812 6.812 25,536 -0.02(-0.22%)
Nov 23, 2016 6.827 6.827 6.827 0 -0.03(-0.45%)
Nov 22, 2016 6.858 6.924 6.837 6.858 114,302 +0.01(+0.07%)
Nov 21, 2016 6.863 6.888 6.817 6.853 76,103 -0.03(-0.37%)
Nov 18, 2016 6.842 6.888 6.776 6.878 57,115 +0.03(+0.45%)
Nov 17, 2016 6.868 6.888 6.802 6.848 63,247 -0.02(-0.30%)
Nov 16, 2016 6.853 6.893 6.832 6.868 59,976 +0.01(+0.15%)
Nov 15, 2016 6.878 6.893 6.740 6.858 71,182 -0.03(-0.44%)
Nov 14, 2016 6.853 6.929 6.837 6.888 114,020 +0.04(+0.60%)
Nov 11, 2016 6.813 6.928 6.772 6.848 207,757 +0.10(+1.41%)
Nov 10, 2016 6.792 6.808 6.672 6.752 120,855 -0.05(-0.66%)
Nov 09, 2016 6.722 6.802 6.517 6.797 121,961 +0.05(+0.67%)
Nov 08, 2016 6.853 6.853 6.747 6.752 56,577 -0.12(-1.75%)
Nov 07, 2016 6.772 6.918 6.742 6.873 43,428 +0.14(+2.01%)
Nov 04, 2016 6.617 6.777 6.617 6.737 49,588 +0.11(+1.59%)
Nov 03, 2016 6.762 6.762 6.567 6.632 116,280 -0.12(-1.78%)
Nov 02, 2016 6.838 6.858 6.752 6.752 124,940 -0.06(-0.81%)
Nov 01, 2016 7.018 7.018 6.787 6.808 62,538 -0.14(-1.95%)
Oct 31, 2016 6.948 6.978 6.893 6.943 71,091 +0.03(+0.43%)
Oct 28, 2016 6.938 6.951 6.913 6.913 17,098 -0.01(-0.07%)
Oct 27, 2016 7.013 7.033 6.873 6.918 60,504 -0.12(-1.64%)
Oct 26, 2016 7.048 7.108 7.003 7.033 62,299 -0.05(-0.71%)
Oct 25, 2016 7.063 7.103 7.063 7.083 57,190 -0.01(-0.07%)
Oct 24, 2016 7.053 7.088 7.048 7.088 229,785 +0.04(+0.57%)
Oct 21, 2016 6.938 7.093 6.938 7.048 52,138 +0.06(+0.86%)
Oct 20, 2016 6.943 7.013 6.908 6.988 236,638 +0.05(+0.65%)
Oct 19, 2016 6.978 6.978 6.928 6.943 45,606 -0.01(-0.14%)
Oct 18, 2016 7.008 7.008 6.943 6.953 34,708 -0.03(-0.43%)
Oct 17, 2016 6.983 7.013 6.953 6.983 173,229 +0.04(+0.50%)
Oct 14, 2016 6.928 7.008 6.843 6.948 413,848 +0.05(+0.65%)
Oct 13, 2016 6.752 6.983 6.692 6.903 169,200 +0.15(+2.23%)
Oct 12, 2016 6.928 6.968 6.737 6.752 112,948 -0.16(-2.25%)
Oct 11, 2016 6.888 6.938 6.878 6.908 113,405 +0.00(+0.00%)
Oct 10, 2016 6.913 6.958 6.898 6.908 433,680 +0.01(+0.07%)
Oct 07, 2016 6.878 6.913 6.818 6.903 60,728 +0.06(+0.80%)
Oct 06, 2016 6.888 6.898 6.752 6.848 46,939 -0.02(-0.29%)
Oct 05, 2016 6.943 6.973 6.848 6.868 78,028 -0.04(-0.51%)
Oct 04, 2016 6.797 6.938 6.762 6.903 127,389 +0.11(+1.62%)
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.