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 (%)
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%)
Feb 01, 2016 5.050 5.068 4.994 5.022 34,294 -0.06(-1.18%)
Jan 29, 2016 4.976 5.096 4.976 5.082 37,954 +0.12(+2.51%)
Jan 28, 2016 4.957 4.994 4.934 4.957 28,777 -0.02(-0.46%)
Jan 27, 2016 4.981 5.008 4.957 4.981 49,822 -0.01(-0.28%)
Jan 26, 2016 5.004 5.068 4.985 4.994 95,012 -0.03(-0.55%)
Jan 25, 2016 5.031 5.068 4.990 5.022 50,368 -0.03(-0.64%)
Jan 22, 2016 5.050 5.073 5.033 5.054 39,392 +0.00(+0.09%)
Jan 21, 2016 5.105 5.105 5.004 5.050 30,128 -0.08(-1.53%)
Jan 20, 2016 5.170 5.170 4.879 5.128 72,846 -0.04(-0.80%)
Jan 19, 2016 5.211 5.211 5.114 5.170 39,567 -0.07(-1.32%)
Jan 15, 2016 5.248 5.239 5.239 5.239 21,684 -0.11(-1.98%)
Jan 14, 2016 5.220 5.520 5.220 5.345 17,568 +0.12(+2.39%)
Jan 13, 2016 5.349 5.359 5.165 5.220 119,861 -0.13(-2.41%)
Jan 12, 2016 5.513 5.513 5.308 5.349 75,590 -0.12(-2.27%)
Jan 11, 2016 5.492 5.497 5.456 5.474 10,944 +0.03(+0.51%)
Jan 08, 2016 5.506 5.534 5.446 5.446 35,827 -0.07(-1.34%)
Jan 07, 2016 5.691 5.723 5.515 5.520 20,051 -0.20(-3.55%)
Jan 06, 2016 5.658 5.774 5.658 5.723 18,574 +0.01(+0.24%)
Jan 05, 2016 5.575 5.737 5.557 5.709 18,483 +0.17(+3.00%)
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.