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

Great Ajax Corp (NY: AJX )

3.100 +0.050 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 5.652 5.810 5.652 5.743 27,982 +0.11(+1.92%)
Nov 27, 2015 5.612 5.652 5.610 5.634 4,859 +0.02(+0.40%)
Nov 25, 2015 5.576 5.612 5.612 5.612 35,689 +0.02(+0.40%)
Nov 24, 2015 5.566 5.594 5.549 5.589 39,438 -0.00(-0.08%)
Nov 23, 2015 5.603 5.675 5.540 5.594 43,020 +0.00(+0.00%)
Nov 20, 2015 5.594 5.603 5.585 5.594 23,896 -0.00(-0.08%)
Nov 19, 2015 5.594 5.605 5.571 5.598 43,627 +0.01(+0.16%)
Nov 18, 2015 5.621 5.639 5.580 5.589 23,544 -0.01(-0.16%)
Nov 17, 2015 5.643 5.643 5.585 5.598 10,948 -0.01(-0.24%)
Nov 16, 2015 5.576 5.616 5.569 5.612 25,472 +0.06(+1.06%)
Nov 13, 2015 5.535 5.589 5.486 5.553 13,225 +0.01(+0.24%)
Nov 12, 2015 5.517 5.553 5.364 5.540 42,014 -0.07(-1.21%)
Nov 11, 2015 5.720 5.720 5.598 5.607 18,219 -0.01(-0.16%)
Nov 10, 2015 5.666 5.666 5.540 5.616 44,144 -0.04(-0.64%)
Nov 09, 2015 5.723 5.723 5.648 5.652 39,660 -0.08(-1.39%)
Nov 06, 2015 5.714 5.755 5.670 5.732 69,547 -0.02(-0.38%)
Nov 05, 2015 5.768 5.768 5.710 5.754 48,200 +0.00(+0.00%)
Nov 04, 2015 5.814 5.814 5.732 5.754 61,409 -0.07(-1.14%)
Nov 03, 2015 5.763 5.883 5.763 5.821 139,506 +0.07(+1.23%)
Nov 02, 2015 5.754 5.754 5.719 5.750 25,793 +0.03(+0.46%)
Oct 30, 2015 5.710 5.745 5.706 5.723 23,145 -0.01(-0.23%)
Oct 29, 2015 5.803 5.803 5.714 5.737 11,899 -0.09(-1.52%)
Oct 28, 2015 5.798 5.829 5.776 5.825 80,610 +0.06(+1.08%)
Oct 27, 2015 5.728 5.776 5.728 5.763 46,417 -0.02(-0.31%)
Oct 26, 2015 5.772 5.790 5.763 5.781 13,534 +0.01(+0.15%)
Oct 23, 2015 5.776 5.790 5.745 5.772 47,748 -0.01(-0.15%)
Oct 22, 2015 5.763 5.821 5.754 5.781 42,723 +0.03(+0.54%)
Oct 21, 2015 5.785 5.803 5.745 5.750 37,231 -0.04(-0.61%)
Oct 20, 2015 5.798 5.812 5.750 5.785 56,875 +0.03(+0.54%)
Oct 19, 2015 5.768 5.821 5.732 5.754 52,291 -0.01(-0.23%)
Oct 16, 2015 5.794 5.798 5.706 5.768 65,302 -0.01(-0.23%)
Oct 15, 2015 5.734 5.803 5.714 5.781 20,796 +0.04(+0.62%)
Oct 14, 2015 5.798 5.874 5.732 5.745 19,255 -0.03(-0.54%)
Oct 13, 2015 5.776 5.803 5.768 5.776 26,157 -0.02(-0.38%)
Oct 12, 2015 5.843 5.843 5.776 5.798 15,075 -0.06(-1.06%)
Oct 09, 2015 5.847 5.865 5.834 5.860 72,715 +0.02(+0.38%)
Oct 08, 2015 5.617 5.854 5.617 5.838 28,590 +0.20(+3.53%)
Oct 07, 2015 5.484 5.639 5.484 5.639 21,200 +0.20(+3.75%)
Oct 06, 2015 5.453 5.506 5.400 5.436 18,941 +0.01(+0.16%)
Oct 05, 2015 5.307 5.444 5.272 5.427 99,952 +0.15(+2.85%)
Oct 02, 2015 5.250 5.303 5.183 5.276 69,454 -0.04(-0.67%)
Oct 01, 2015 5.502 5.502 5.303 5.312 49,113 -0.16(-2.99%)
Sep 30, 2015 5.471 5.568 5.444 5.475 50,003 -0.04(-0.64%)
Sep 29, 2015 5.568 5.568 5.475 5.511 63,639 -0.02(-0.40%)
Sep 28, 2015 5.675 5.719 5.449 5.533 122,110 -0.16(-2.88%)
Sep 25, 2015 5.772 5.798 5.688 5.697 25,761 -0.06(-1.00%)
Sep 24, 2015 5.790 5.803 5.630 5.754 147,232 -0.03(-0.54%)
Sep 23, 2015 5.768 5.812 5.768 5.785 70,112 +0.01(+0.15%)
Sep 22, 2015 5.754 5.794 5.728 5.776 74,190 -0.03(-0.53%)
Sep 21, 2015 5.829 5.834 5.776 5.807 134,217 +0.05(+0.92%)
Sep 18, 2015 6.060 6.219 5.732 5.754 702,398 -0.35(-5.73%)
Sep 17, 2015 5.976 6.259 5.967 6.104 77,617 +0.19(+3.14%)
Sep 16, 2015 5.922 5.967 5.798 5.918 64,690 +0.06(+0.98%)
Sep 15, 2015 5.821 5.865 5.816 5.860 72,245 +0.04(+0.76%)
Sep 14, 2015 5.847 5.865 5.790 5.816 80,174 -0.04(-0.76%)
Sep 11, 2015 5.798 5.896 5.776 5.860 187,799 +0.05(+0.84%)
Sep 10, 2015 5.798 5.891 5.794 5.812 237,698 +0.00(+0.08%)
Sep 09, 2015 5.856 5.887 5.732 5.807 284,147 -0.01(-0.15%)
Sep 08, 2015 5.754 5.847 5.754 5.816 76,698 +0.12(+2.02%)
Sep 04, 2015 5.706 5.701 5.701 5.701 40,213 -0.04(-0.62%)
Sep 03, 2015 5.737 5.763 5.681 5.737 59,180 -0.01(-0.15%)
Sep 02, 2015 5.714 5.785 5.710 5.745 30,890 +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.