Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Ajax Corp (NY: AJX )

3.585 -0.005 (-0.14%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 20, 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 6.768 6.768 6.768 0 +0.03(+0.38%)
Dec 29, 2016 6.855 6.932 6.728 6.743 89,695 -0.11(-1.64%)
Dec 28, 2016 6.870 6.875 6.784 6.855 26,775 -0.03(-0.44%)
Dec 27, 2016 6.906 6.937 6.870 6.886 35,612 +0.01(+0.07%)
Dec 23, 2016 6.881 6.881 6.881 0 +0.00(+0.00%)
Dec 22, 2016 6.875 6.911 6.840 6.881 40,415 -0.01(-0.07%)
Dec 21, 2016 7.028 7.049 6.881 6.886 65,543 -0.13(-1.82%)
Dec 20, 2016 7.023 7.039 6.993 7.013 40,843 +0.04(+0.51%)
Dec 19, 2016 6.921 6.990 6.906 6.977 52,391 +0.09(+1.33%)
Dec 16, 2016 6.875 7.039 6.860 6.886 225,510 +0.01(+0.15%)
Dec 15, 2016 6.896 6.967 6.850 6.875 73,903 -0.03(-0.37%)
Dec 14, 2016 6.886 6.985 6.817 6.901 62,262 -0.01(-0.07%)
Dec 13, 2016 7.013 7.090 6.886 6.906 115,065 -0.11(-1.53%)
Dec 12, 2016 6.972 7.018 6.926 7.013 60,831 +0.04(+0.51%)
Dec 09, 2016 6.921 6.988 6.914 6.977 80,484 +0.06(+0.81%)
Dec 08, 2016 6.875 6.962 6.835 6.921 94,814 +0.06(+0.82%)
Dec 07, 2016 6.789 6.865 6.779 6.865 54,732 +0.06(+0.82%)
Dec 06, 2016 6.784 6.850 6.702 6.809 108,182 +0.07(+0.98%)
Dec 05, 2016 6.523 6.743 6.432 6.743 188,663 +0.23(+3.60%)
Dec 02, 2016 6.534 6.580 6.467 6.508 199,848 -0.04(-0.62%)
Dec 01, 2016 6.615 6.644 6.508 6.549 115,324 -0.06(-0.93%)
Nov 30, 2016 6.738 6.773 6.585 6.610 161,018 -0.16(-2.34%)
Nov 29, 2016 6.809 6.835 6.758 6.768 119,293 -0.05(-0.67%)
Nov 28, 2016 6.809 6.830 6.784 6.814 102,388 +0.01(+0.07%)
Nov 25, 2016 6.819 6.840 6.809 6.809 25,546 -0.02(-0.22%)
Nov 23, 2016 6.824 6.824 6.824 0 -0.03(-0.45%)
Nov 22, 2016 6.855 6.921 6.835 6.855 114,348 +0.01(+0.07%)
Nov 21, 2016 6.860 6.886 6.814 6.850 76,134 -0.03(-0.37%)
Nov 18, 2016 6.840 6.886 6.773 6.875 57,137 +0.03(+0.45%)
Nov 17, 2016 6.865 6.886 6.799 6.845 63,272 -0.02(-0.30%)
Nov 16, 2016 6.850 6.891 6.830 6.865 60,000 +0.01(+0.15%)
Nov 15, 2016 6.875 6.891 6.738 6.855 71,211 -0.03(-0.44%)
Nov 14, 2016 6.850 6.926 6.835 6.886 114,066 +0.04(+0.60%)
Nov 11, 2016 6.810 6.925 6.770 6.845 207,841 +0.10(+1.41%)
Nov 10, 2016 6.790 6.805 6.670 6.750 120,904 -0.05(-0.66%)
Nov 09, 2016 6.720 6.800 6.514 6.795 122,010 +0.05(+0.67%)
Nov 08, 2016 6.850 6.850 6.745 6.750 56,600 -0.12(-1.75%)
Nov 07, 2016 6.770 6.915 6.740 6.870 43,445 +0.14(+2.01%)
Nov 04, 2016 6.614 6.775 6.614 6.735 49,608 +0.11(+1.59%)
Nov 03, 2016 6.760 6.760 6.564 6.630 116,326 -0.12(-1.78%)
Nov 02, 2016 6.835 6.855 6.750 6.750 124,990 -0.06(-0.81%)
Nov 01, 2016 7.015 7.015 6.785 6.805 62,564 -0.14(-1.95%)
Oct 31, 2016 6.945 6.975 6.890 6.940 71,119 +0.03(+0.43%)
Oct 28, 2016 6.935 6.948 6.910 6.910 17,105 -0.01(-0.07%)
Oct 27, 2016 7.010 7.030 6.870 6.915 60,528 -0.12(-1.64%)
Oct 26, 2016 7.045 7.105 7.000 7.030 62,324 -0.05(-0.71%)
Oct 25, 2016 7.060 7.100 7.060 7.080 57,213 -0.01(-0.07%)
Oct 24, 2016 7.050 7.085 7.045 7.085 229,877 +0.04(+0.57%)
Oct 21, 2016 6.935 7.090 6.935 7.045 52,159 +0.06(+0.86%)
Oct 20, 2016 6.940 7.010 6.905 6.985 236,733 +0.05(+0.65%)
Oct 19, 2016 6.975 6.975 6.925 6.940 45,624 -0.01(-0.14%)
Oct 18, 2016 7.005 7.005 6.940 6.950 34,722 -0.03(-0.43%)
Oct 17, 2016 6.980 7.010 6.950 6.980 173,298 +0.04(+0.50%)
Oct 14, 2016 6.925 7.005 6.840 6.945 414,014 +0.05(+0.65%)
Oct 13, 2016 6.750 6.980 6.690 6.900 169,268 +0.15(+2.23%)
Oct 12, 2016 6.925 6.965 6.735 6.750 112,993 -0.16(-2.25%)
Oct 11, 2016 6.885 6.935 6.875 6.905 113,450 +0.00(+0.00%)
Oct 10, 2016 6.910 6.955 6.895 6.905 433,854 +0.01(+0.07%)
Oct 07, 2016 6.875 6.910 6.815 6.900 60,752 +0.06(+0.80%)
Oct 06, 2016 6.885 6.895 6.750 6.845 46,958 -0.02(-0.29%)
Oct 05, 2016 6.940 6.970 6.845 6.865 78,059 -0.04(-0.51%)
Oct 04, 2016 6.795 6.935 6.760 6.900 127,440 +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.