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 +0.010 (+0.28%)
Official Closing 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 (%)
Oct 30, 2015 5.837 5.873 5.833 5.851 22,641 -0.01(-0.23%)
Oct 29, 2015 5.932 5.932 5.842 5.864 11,639 -0.09(-1.52%)
Oct 28, 2015 5.928 5.959 5.905 5.955 78,854 +0.06(+1.08%)
Oct 27, 2015 5.855 5.905 5.855 5.891 45,406 -0.02(-0.31%)
Oct 26, 2015 5.900 5.919 5.891 5.910 13,240 +0.01(+0.15%)
Oct 23, 2015 5.905 5.919 5.873 5.900 46,708 -0.01(-0.15%)
Oct 22, 2015 5.891 5.950 5.882 5.910 41,793 +0.03(+0.54%)
Oct 21, 2015 5.914 5.932 5.873 5.878 36,420 -0.04(-0.61%)
Oct 20, 2015 5.928 5.941 5.878 5.914 55,636 +0.03(+0.54%)
Oct 19, 2015 5.896 5.950 5.860 5.882 51,152 -0.01(-0.23%)
Oct 16, 2015 5.923 5.927 5.833 5.896 63,879 -0.01(-0.23%)
Oct 15, 2015 5.862 5.932 5.842 5.910 20,342 +0.04(+0.62%)
Oct 14, 2015 5.928 6.005 5.860 5.873 18,835 -0.03(-0.54%)
Oct 13, 2015 5.905 5.932 5.896 5.905 25,587 -0.02(-0.38%)
Oct 12, 2015 5.973 5.973 5.905 5.928 14,747 -0.06(-1.06%)
Oct 09, 2015 5.977 5.996 5.964 5.991 71,130 +0.02(+0.38%)
Oct 08, 2015 5.742 5.984 5.742 5.968 27,967 +0.20(+3.53%)
Oct 07, 2015 5.606 5.765 5.606 5.765 20,738 +0.21(+3.75%)
Oct 06, 2015 5.575 5.629 5.520 5.557 18,528 +0.01(+0.16%)
Oct 05, 2015 5.425 5.566 5.389 5.548 97,774 +0.15(+2.85%)
Oct 02, 2015 5.367 5.421 5.299 5.394 67,941 -0.04(-0.67%)
Oct 01, 2015 5.624 5.624 5.421 5.430 48,042 -0.17(-2.99%)
Sep 30, 2015 5.593 5.692 5.566 5.597 48,913 -0.04(-0.64%)
Sep 29, 2015 5.692 5.692 5.597 5.634 62,253 -0.02(-0.40%)
Sep 28, 2015 5.801 5.846 5.570 5.656 119,449 -0.17(-2.87%)
Sep 25, 2015 5.900 5.928 5.815 5.824 25,200 -0.06(-1.00%)
Sep 24, 2015 5.919 5.932 5.756 5.882 144,024 -0.03(-0.54%)
Sep 23, 2015 5.896 5.941 5.896 5.914 68,584 +0.01(+0.15%)
Sep 22, 2015 5.882 5.923 5.855 5.905 72,573 -0.03(-0.53%)
Sep 21, 2015 5.959 5.964 5.905 5.937 131,293 +0.05(+0.92%)
Sep 18, 2015 6.195 6.358 5.860 5.882 687,093 -0.36(-5.73%)
Sep 17, 2015 6.109 6.398 6.100 6.240 75,926 +0.19(+3.14%)
Sep 16, 2015 6.054 6.100 5.928 6.050 63,280 +0.06(+0.98%)
Sep 15, 2015 5.950 5.996 5.946 5.991 70,670 +0.05(+0.76%)
Sep 14, 2015 5.977 5.996 5.919 5.946 78,427 -0.05(-0.76%)
Sep 11, 2015 5.928 6.027 5.905 5.991 183,707 +0.05(+0.84%)
Sep 10, 2015 5.928 6.023 5.923 5.941 232,519 +0.00(+0.08%)
Sep 09, 2015 5.986 6.018 5.860 5.937 277,956 -0.01(-0.15%)
Sep 08, 2015 5.882 5.977 5.882 5.946 75,026 +0.12(+2.02%)
Sep 04, 2015 5.833 5.828 5.828 5.828 39,337 -0.04(-0.62%)
Sep 03, 2015 5.864 5.891 5.808 5.864 57,890 -0.01(-0.15%)
Sep 02, 2015 5.842 5.914 5.837 5.873 30,217 +0.06(+1.09%)
Sep 01, 2015 5.679 5.846 5.679 5.810 72,379 +0.01(+0.23%)
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%)
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.