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%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2015 5.896 5.896 5.742 5.796 86,191 -0.12(-1.99%)
Aug 28, 2015 5.896 5.968 5.896 5.914 50,957 +0.03(+0.54%)
Aug 27, 2015 5.910 5.973 5.860 5.882 111,440 -0.02(-0.31%)
Aug 26, 2015 5.986 5.986 5.860 5.900 86,047 -0.01(-0.23%)
Aug 25, 2015 5.973 5.973 5.905 5.914 43,242 +0.07(+1.24%)
Aug 24, 2015 5.955 5.977 5.828 5.842 42,385 -0.14(-2.34%)
Aug 21, 2015 5.955 6.158 5.955 5.982 50,188 -0.04(-0.60%)
Aug 20, 2015 6.027 6.041 5.977 6.018 98,218 -0.01(-0.22%)
Aug 19, 2015 6.036 6.109 6.014 6.032 62,834 -0.00(-0.08%)
Aug 18, 2015 6.091 6.109 6.018 6.036 49,682 -0.07(-1.19%)
Aug 17, 2015 6.063 6.122 6.054 6.109 71,890 +0.03(+0.45%)
Aug 14, 2015 5.996 6.113 5.996 6.081 203,338 +0.08(+1.36%)
Aug 13, 2015 6.109 6.131 5.996 6.000 132,769 -0.13(-2.07%)
Aug 12, 2015 6.127 6.199 6.086 6.127 64,734 -0.03(-0.51%)
Aug 11, 2015 6.127 6.190 6.074 6.158 62,980 +0.03(+0.44%)
Aug 10, 2015 6.181 6.234 6.114 6.132 249,666 -0.05(-0.79%)
Aug 07, 2015 6.145 6.234 6.145 6.181 156,768 +0.03(+0.43%)
Aug 06, 2015 6.118 6.203 6.105 6.154 49,194 +0.01(+0.22%)
Aug 05, 2015 6.261 6.261 6.136 6.141 481,158 -0.08(-1.36%)
Aug 04, 2015 6.203 6.252 6.190 6.225 30,332 +0.03(+0.50%)
Aug 03, 2015 6.225 6.243 6.145 6.194 30,144 -0.06(-0.93%)
Jul 31, 2015 6.234 6.252 6.198 6.252 28,219 +0.06(+0.93%)
Jul 30, 2015 6.198 6.216 6.150 6.194 8,430 -0.04(-0.57%)
Jul 29, 2015 6.172 6.252 6.172 6.230 10,718 +0.04(+0.72%)
Jul 28, 2015 6.212 6.234 6.167 6.185 23,036 -0.01(-0.22%)
Jul 27, 2015 6.163 6.198 6.145 6.198 11,012 +0.04(+0.65%)
Jul 24, 2015 6.212 6.225 6.123 6.158 84,997 -0.07(-1.07%)
Jul 23, 2015 6.230 6.234 6.190 6.225 9,611 -0.00(-0.07%)
Jul 22, 2015 6.319 6.319 6.225 6.230 19,160 -0.08(-1.20%)
Jul 21, 2015 6.234 6.377 6.234 6.305 10,680 +0.07(+1.14%)
Jul 20, 2015 6.279 6.279 6.221 6.234 18,176 -0.06(-0.99%)
Jul 17, 2015 6.341 6.345 6.288 6.296 16,993 -0.07(-1.05%)
Jul 16, 2015 6.230 6.377 6.212 6.363 26,726 +0.16(+2.58%)
Jul 15, 2015 6.198 6.207 6.190 6.203 55,913 +0.00(+0.07%)
Jul 14, 2015 6.214 6.214 6.190 6.198 22,984 -0.01(-0.22%)
Jul 13, 2015 6.234 6.234 6.207 6.212 8,100 -0.01(-0.21%)
Jul 10, 2015 6.194 6.225 6.176 6.225 23,966 +0.08(+1.30%)
Jul 09, 2015 6.296 6.296 6.145 6.145 51,455 -0.08(-1.29%)
Jul 08, 2015 6.207 6.305 6.207 6.225 8,264 -0.01(-0.14%)
Jul 07, 2015 6.310 6.319 6.216 6.234 55,336 -0.06(-0.92%)
Jul 06, 2015 6.314 6.319 6.288 6.292 20,193 -0.03(-0.49%)
Jul 02, 2015 6.305 6.323 6.323 6.323 30,541 +0.00(+0.07%)
Jul 01, 2015 6.345 6.345 6.234 6.319 37,599 +0.00(+0.07%)
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%)
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.