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

Great Ajax Corp (NY: AJX )

3.660 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2016 6.873 6.958 6.828 6.838 75,624 -0.02(-0.22%)
Sep 29, 2016 6.838 6.943 6.838 6.853 54,996 -0.01(-0.07%)
Sep 28, 2016 6.823 6.873 6.819 6.858 49,259 +0.02(+0.29%)
Sep 27, 2016 6.813 6.903 6.813 6.838 57,394 +0.00(+0.00%)
Sep 26, 2016 6.913 6.953 6.833 6.838 77,026 -0.07(-1.02%)
Sep 23, 2016 6.893 6.953 6.873 6.908 72,552 +0.01(+0.15%)
Sep 22, 2016 6.853 6.913 6.838 6.898 104,282 +0.05(+0.73%)
Sep 21, 2016 6.823 6.893 6.772 6.848 86,514 +0.03(+0.37%)
Sep 20, 2016 6.873 6.873 6.777 6.823 48,426 -0.00(-0.07%)
Sep 19, 2016 6.712 6.868 6.712 6.828 43,529 +0.09(+1.34%)
Sep 16, 2016 6.682 6.747 6.632 6.737 122,824 +0.09(+1.28%)
Sep 15, 2016 6.657 6.732 6.567 6.652 38,141 +0.01(+0.15%)
Sep 14, 2016 6.652 6.737 6.617 6.642 33,586 +0.03(+0.38%)
Sep 13, 2016 6.627 6.702 6.527 6.617 72,103 -0.05(-0.68%)
Sep 12, 2016 6.662 6.770 6.547 6.662 74,728 +0.01(+0.08%)
Sep 09, 2016 6.893 6.936 6.642 6.657 70,793 -0.29(-4.18%)
Sep 08, 2016 6.963 6.963 6.893 6.948 43,611 -0.01(-0.14%)
Sep 07, 2016 6.863 6.963 6.863 6.958 67,631 +0.07(+1.02%)
Sep 06, 2016 6.898 6.918 6.848 6.888 37,650 -0.02(-0.29%)
Sep 02, 2016 6.893 6.908 6.908 6.908 44,917 +0.06(+0.80%)
Sep 01, 2016 6.858 6.873 6.742 6.853 72,412 -0.02(-0.22%)
Aug 31, 2016 6.762 6.888 6.742 6.868 92,647 +0.10(+1.41%)
Aug 30, 2016 6.737 6.782 6.737 6.772 35,069 +0.03(+0.37%)
Aug 29, 2016 6.732 6.813 6.702 6.747 31,088 +0.02(+0.30%)
Aug 26, 2016 6.813 6.843 6.672 6.727 37,167 -0.10(-1.47%)
Aug 25, 2016 6.717 6.838 6.712 6.828 53,671 +0.07(+1.04%)
Aug 24, 2016 6.727 6.767 6.707 6.757 36,584 +0.01(+0.15%)
Aug 23, 2016 6.682 6.838 6.677 6.747 98,349 +0.07(+0.97%)
Aug 22, 2016 6.762 6.794 6.662 6.682 39,142 -0.09(-1.26%)
Aug 19, 2016 6.747 6.782 6.647 6.767 126,203 +0.02(+0.30%)
Aug 18, 2016 6.762 6.858 6.722 6.747 89,507 -0.02(-0.22%)
Aug 17, 2016 6.858 6.858 6.747 6.762 69,158 -0.10(-1.46%)
Aug 16, 2016 6.843 6.878 6.806 6.863 61,568 -0.03(-0.36%)
Aug 15, 2016 6.868 6.948 6.833 6.888 63,964 +0.05(+0.66%)
Aug 12, 2016 6.903 6.958 6.815 6.843 143,693 -0.03(-0.44%)
Aug 11, 2016 6.838 6.927 6.833 6.873 382,254 +0.02(+0.36%)
Aug 10, 2016 6.902 6.902 6.833 6.848 82,251 -0.03(-0.43%)
Aug 09, 2016 6.903 6.917 6.848 6.878 152,690 -0.01(-0.14%)
Aug 08, 2016 6.951 6.986 6.828 6.887 107,985 -0.00(-0.07%)
Aug 05, 2016 6.868 6.907 6.863 6.892 81,147 +0.03(+0.50%)
Aug 04, 2016 6.843 6.887 6.828 6.858 111,691 +0.04(+0.65%)
Aug 03, 2016 6.789 6.819 6.764 6.814 110,451 +0.00(+0.00%)
Aug 02, 2016 6.887 6.902 6.764 6.814 80,956 -0.06(-0.86%)
Aug 01, 2016 6.814 6.937 6.814 6.873 135,254 +0.06(+0.87%)
Jul 29, 2016 6.863 6.937 6.745 6.814 506,913 -0.07(-1.07%)
Jul 28, 2016 6.922 7.015 6.873 6.887 111,961 -0.01(-0.21%)
Jul 27, 2016 6.878 6.966 6.853 6.902 121,756 +0.00(+0.00%)
Jul 26, 2016 7.069 7.123 6.823 6.902 181,443 -0.16(-2.30%)
Jul 25, 2016 6.814 7.079 6.794 7.064 460,045 +0.25(+3.61%)
Jul 22, 2016 6.804 6.878 6.787 6.819 159,799 +0.03(+0.43%)
Jul 21, 2016 6.828 6.838 6.784 6.789 114,026 -0.07(-1.08%)
Jul 20, 2016 6.838 6.868 6.779 6.863 110,932 +0.05(+0.79%)
Jul 19, 2016 6.843 6.843 6.794 6.809 105,046 -0.01(-0.14%)
Jul 18, 2016 6.843 6.882 6.799 6.819 110,993 +0.00(+0.07%)
Jul 15, 2016 6.882 6.882 6.789 6.814 137,607 -0.02(-0.36%)
Jul 14, 2016 6.873 6.873 6.833 6.838 77,689 -0.00(-0.07%)
Jul 13, 2016 6.863 6.873 6.833 6.843 78,011 -0.00(-0.07%)
Jul 12, 2016 6.853 6.873 6.833 6.848 113,489 +0.01(+0.14%)
Jul 11, 2016 6.838 6.873 6.735 6.838 66,636 +0.01(+0.14%)
Jul 08, 2016 6.789 6.848 6.784 6.828 84,237 +0.04(+0.65%)
Jul 07, 2016 6.848 6.848 6.755 6.784 63,711 -0.04(-0.65%)
Jul 06, 2016 6.853 6.863 6.819 6.828 67,256 -0.01(-0.14%)
Jul 05, 2016 6.838 6.853 6.759 6.838 118,071 +0.01(+0.14%)
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.