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 (%)
Aug 31, 2015 5.898 5.898 5.744 5.799 86,157 -0.12(-1.99%)
Aug 28, 2015 5.898 5.971 5.898 5.916 50,937 +0.03(+0.54%)
Aug 27, 2015 5.912 5.975 5.862 5.885 111,396 -0.02(-0.31%)
Aug 26, 2015 5.989 5.989 5.862 5.903 86,013 -0.01(-0.23%)
Aug 25, 2015 5.975 5.975 5.907 5.916 43,225 +0.07(+1.24%)
Aug 24, 2015 5.957 5.980 5.830 5.844 42,368 -0.14(-2.34%)
Aug 21, 2015 5.957 6.161 5.957 5.984 50,168 -0.04(-0.60%)
Aug 20, 2015 6.030 6.043 5.980 6.021 98,178 -0.01(-0.23%)
Aug 19, 2015 6.039 6.111 6.016 6.034 62,809 -0.00(-0.07%)
Aug 18, 2015 6.093 6.111 6.021 6.039 49,662 -0.07(-1.19%)
Aug 17, 2015 6.066 6.125 6.057 6.111 71,861 +0.03(+0.45%)
Aug 14, 2015 5.998 6.116 5.998 6.084 203,256 +0.08(+1.36%)
Aug 13, 2015 6.111 6.134 5.998 6.002 132,716 -0.13(-2.07%)
Aug 12, 2015 6.129 6.202 6.088 6.129 64,708 -0.03(-0.51%)
Aug 11, 2015 6.130 6.192 6.076 6.161 62,955 +0.03(+0.44%)
Aug 10, 2015 6.183 6.237 6.116 6.134 249,566 -0.05(-0.79%)
Aug 07, 2015 6.148 6.237 6.148 6.183 156,705 +0.03(+0.43%)
Aug 06, 2015 6.121 6.205 6.107 6.156 49,174 +0.01(+0.22%)
Aug 05, 2015 6.263 6.263 6.139 6.143 480,965 -0.08(-1.36%)
Aug 04, 2015 6.205 6.254 6.192 6.228 30,320 +0.03(+0.50%)
Aug 03, 2015 6.228 6.246 6.148 6.197 30,132 -0.06(-0.93%)
Jul 31, 2015 6.237 6.254 6.201 6.254 28,208 +0.06(+0.93%)
Jul 30, 2015 6.201 6.219 6.152 6.197 8,427 -0.04(-0.57%)
Jul 29, 2015 6.174 6.254 6.174 6.232 10,714 +0.04(+0.72%)
Jul 28, 2015 6.214 6.237 6.170 6.188 23,027 -0.01(-0.22%)
Jul 27, 2015 6.165 6.201 6.148 6.201 11,008 +0.04(+0.65%)
Jul 24, 2015 6.214 6.228 6.125 6.161 84,963 -0.07(-1.07%)
Jul 23, 2015 6.232 6.237 6.192 6.228 9,607 -0.00(-0.07%)
Jul 22, 2015 6.321 6.321 6.228 6.232 19,152 -0.08(-1.20%)
Jul 21, 2015 6.237 6.379 6.237 6.308 10,676 +0.07(+1.14%)
Jul 20, 2015 6.281 6.281 6.223 6.237 18,169 -0.06(-0.99%)
Jul 17, 2015 6.344 6.348 6.290 6.299 16,986 -0.07(-1.05%)
Jul 16, 2015 6.232 6.379 6.214 6.366 26,715 +0.16(+2.58%)
Jul 15, 2015 6.201 6.210 6.192 6.205 55,891 +0.00(+0.07%)
Jul 14, 2015 6.217 6.217 6.192 6.201 22,975 -0.01(-0.21%)
Jul 13, 2015 6.237 6.237 6.210 6.214 8,097 -0.01(-0.21%)
Jul 10, 2015 6.197 6.228 6.179 6.228 23,956 +0.08(+1.30%)
Jul 09, 2015 6.299 6.299 6.148 6.148 51,435 -0.08(-1.29%)
Jul 08, 2015 6.210 6.308 6.210 6.228 8,260 -0.01(-0.14%)
Jul 07, 2015 6.312 6.321 6.219 6.237 55,314 -0.06(-0.92%)
Jul 06, 2015 6.317 6.321 6.290 6.295 20,185 -0.03(-0.49%)
Jul 02, 2015 6.308 6.326 6.326 6.326 30,529 +0.00(+0.07%)
Jul 01, 2015 6.348 6.348 6.237 6.321 37,584 +0.00(+0.07%)
Jun 30, 2015 6.170 6.321 6.170 6.317 31,939 +0.13(+2.16%)
Jun 29, 2015 6.241 6.321 6.165 6.183 18,205 -0.14(-2.25%)
Jun 26, 2015 6.214 6.433 6.152 6.326 441,326 +0.11(+1.79%)
Jun 25, 2015 6.214 6.232 6.197 6.214 11,603 +0.01(+0.14%)
Jun 24, 2015 6.219 6.254 6.188 6.205 31,086 -0.03(-0.50%)
Jun 23, 2015 6.388 6.433 6.165 6.237 157,926 -0.17(-2.64%)
Jun 22, 2015 6.330 6.428 6.312 6.406 56,284 +0.01(+0.14%)
Jun 19, 2015 6.433 6.455 6.263 6.397 481,601 +0.00(+0.07%)
Jun 18, 2015 6.352 6.450 6.344 6.393 57,619 +0.07(+1.13%)
Jun 17, 2015 6.357 6.410 6.281 6.321 45,331 -0.06(-0.91%)
Jun 16, 2015 6.321 6.397 6.263 6.379 38,561 +0.14(+2.29%)
Jun 15, 2015 6.308 6.312 6.219 6.237 74,024 -0.08(-1.20%)
Jun 12, 2015 6.295 6.397 6.281 6.312 82,467 +0.01(+0.21%)
Jun 11, 2015 6.312 6.393 6.237 6.299 103,371 -0.01(-0.21%)
Jun 10, 2015 6.393 6.397 6.259 6.312 110,648 -0.07(-1.05%)
Jun 09, 2015 6.406 6.410 6.272 6.379 100,832 +0.02(+0.28%)
Jun 08, 2015 6.295 6.393 6.272 6.361 102,859 +0.10(+1.64%)
Jun 05, 2015 6.259 6.295 6.201 6.259 28,349 -0.05(-0.78%)
Jun 04, 2015 6.326 6.357 6.197 6.308 86,478 -0.02(-0.35%)
Jun 03, 2015 6.134 6.419 6.094 6.330 196,068 +0.20(+3.20%)
Jun 02, 2015 6.085 6.179 6.041 6.134 34,653 +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.