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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2015 5.778 5.940 5.778 5.871 27,372 +0.11(+1.92%)
Nov 27, 2015 5.737 5.778 5.735 5.760 4,753 +0.02(+0.40%)
Nov 25, 2015 5.700 5.737 5.737 5.737 34,912 +0.02(+0.40%)
Nov 24, 2015 5.690 5.718 5.672 5.714 38,578 -0.00(-0.08%)
Nov 23, 2015 5.728 5.801 5.664 5.718 42,083 +0.00(+0.00%)
Nov 20, 2015 5.718 5.728 5.709 5.718 23,375 -0.00(-0.08%)
Nov 19, 2015 5.718 5.730 5.695 5.723 42,677 +0.01(+0.16%)
Nov 18, 2015 5.746 5.764 5.705 5.714 23,031 -0.01(-0.16%)
Nov 17, 2015 5.769 5.769 5.709 5.723 10,709 -0.01(-0.24%)
Nov 16, 2015 5.700 5.741 5.693 5.737 24,917 +0.06(+1.06%)
Nov 13, 2015 5.658 5.714 5.608 5.677 12,936 +0.01(+0.24%)
Nov 12, 2015 5.640 5.677 5.483 5.663 41,098 -0.07(-1.21%)
Nov 11, 2015 5.847 5.847 5.723 5.732 17,822 -0.01(-0.16%)
Nov 10, 2015 5.792 5.792 5.663 5.741 43,182 -0.04(-0.64%)
Nov 09, 2015 5.851 5.851 5.774 5.778 38,796 -0.08(-1.39%)
Nov 06, 2015 5.842 5.883 5.796 5.860 68,032 -0.02(-0.38%)
Nov 05, 2015 5.896 5.896 5.837 5.882 47,150 +0.00(+0.00%)
Nov 04, 2015 5.943 5.943 5.860 5.882 60,071 -0.07(-1.14%)
Nov 03, 2015 5.891 6.014 5.891 5.950 136,466 +0.07(+1.23%)
Nov 02, 2015 5.882 5.882 5.846 5.878 25,231 +0.03(+0.46%)
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%)
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.