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

Great Ajax Corp (NY: AJX )

3.560 +0.020 (+0.56%)
Streaming Delayed Price Updated: 2:31 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 (%)
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%)
Jan 04, 2016 5.603 5.603 5.488 5.543 131,896 -0.05(-0.82%)
Dec 31, 2015 5.709 5.589 5.589 5.589 15,829 -0.12(-2.02%)
Dec 30, 2015 5.801 5.801 5.677 5.705 5,898 -0.09(-1.51%)
Dec 29, 2015 5.815 5.866 5.755 5.792 45,422 +0.00(+0.08%)
Dec 28, 2015 5.764 5.801 5.718 5.788 96,682 +0.07(+1.21%)
Dec 24, 2015 5.779 5.718 5.718 5.718 74,377 +0.01(+0.16%)
Dec 23, 2015 5.714 5.732 5.645 5.709 46,994 +0.03(+0.57%)
Dec 22, 2015 5.640 5.718 5.612 5.677 24,631 +0.06(+1.07%)
Dec 21, 2015 5.640 5.658 5.557 5.617 21,357 -0.06(-1.14%)
Dec 18, 2015 5.695 5.746 5.557 5.681 63,990 -0.03(-0.56%)
Dec 17, 2015 5.769 5.820 5.691 5.714 14,112 -0.05(-0.88%)
Dec 16, 2015 5.552 5.801 5.534 5.764 34,025 +0.19(+3.39%)
Dec 15, 2015 5.409 5.626 5.400 5.575 42,124 +0.12(+2.28%)
Dec 14, 2015 5.492 5.585 5.442 5.451 42,423 -0.02(-0.42%)
Dec 11, 2015 5.428 5.598 5.428 5.474 183,546 +0.01(+0.17%)
Dec 10, 2015 5.479 5.479 5.437 5.465 23,861 -0.03(-0.50%)
Dec 09, 2015 5.566 5.570 5.469 5.492 17,865 -0.07(-1.33%)
Dec 08, 2015 5.562 5.594 5.539 5.566 14,673 +0.00(+0.08%)
Dec 07, 2015 5.610 5.617 5.562 5.562 23,462 -0.06(-1.07%)
Dec 04, 2015 5.658 5.672 5.608 5.622 33,283 -0.03(-0.49%)
Dec 03, 2015 5.705 5.726 5.635 5.649 32,394 -0.07(-1.29%)
Dec 02, 2015 5.778 5.778 5.695 5.723 25,188 -0.05(-0.80%)
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.