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

Great Ajax Corp (NY: AJX )

3.590 -0.070 (-1.91%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 28, 2017 7.129 7.129 7.051 7.072 106,236 -0.05(-0.73%)
Apr 27, 2017 7.144 7.170 7.113 7.124 83,418 +0.01(+0.07%)
Apr 26, 2017 7.108 7.170 7.084 7.118 206,246 +0.01(+0.07%)
Apr 25, 2017 7.077 7.139 7.061 7.113 164,873 +0.06(+0.88%)
Apr 24, 2017 6.988 7.066 6.975 7.051 235,904 +0.10(+1.42%)
Apr 21, 2017 6.853 6.988 6.853 6.952 166,407 +0.09(+1.29%)
Apr 20, 2017 6.791 6.879 6.786 6.864 397,413 +0.06(+0.92%)
Apr 19, 2017 6.806 6.822 6.749 6.801 77,285 -0.01(-0.08%)
Apr 18, 2017 6.806 6.853 6.786 6.806 43,323 -0.01(-0.15%)
Apr 17, 2017 6.827 6.827 6.771 6.817 196,653 +0.01(+0.15%)
Apr 13, 2017 6.801 6.840 6.760 6.806 59,113 -0.01(-0.15%)
Apr 12, 2017 6.765 6.838 6.676 6.817 104,238 +0.05(+0.69%)
Apr 11, 2017 6.697 6.801 6.697 6.770 43,985 +0.06(+0.93%)
Apr 10, 2017 6.713 6.744 6.682 6.708 45,433 -0.01(-0.08%)
Apr 07, 2017 6.723 6.740 6.666 6.713 30,434 -0.02(-0.31%)
Apr 06, 2017 6.687 6.744 6.635 6.734 67,844 +0.04(+0.54%)
Apr 05, 2017 6.812 6.838 6.671 6.697 130,384 -0.09(-1.30%)
Apr 04, 2017 6.770 6.801 6.744 6.786 69,909 +0.02(+0.31%)
Apr 03, 2017 6.780 6.864 6.754 6.765 69,638 -0.02(-0.31%)
Mar 31, 2017 6.801 6.838 6.765 6.786 81,612 -0.02(-0.23%)
Mar 30, 2017 6.739 6.801 6.728 6.801 44,317 +0.06(+0.93%)
Mar 29, 2017 6.682 6.769 6.682 6.739 73,173 +0.07(+1.09%)
Mar 28, 2017 6.614 6.682 6.614 6.666 82,597 +0.03(+0.47%)
Mar 27, 2017 6.666 6.765 6.624 6.635 77,312 -0.08(-1.16%)
Mar 24, 2017 6.791 6.806 6.676 6.713 55,480 -0.08(-1.15%)
Mar 23, 2017 6.796 6.838 6.760 6.791 328,207 -0.02(-0.31%)
Mar 22, 2017 6.775 6.822 6.728 6.812 109,052 +0.02(+0.23%)
Mar 21, 2017 6.806 6.837 6.780 6.796 125,736 -0.01(-0.15%)
Mar 20, 2017 6.822 6.843 6.786 6.806 87,020 -0.01(-0.15%)
Mar 17, 2017 6.760 6.817 6.734 6.817 366,877 +0.05(+0.77%)
Mar 16, 2017 6.801 6.814 6.697 6.765 88,124 -0.01(-0.15%)
Mar 15, 2017 6.728 6.796 6.713 6.775 116,231 +0.06(+0.93%)
Mar 14, 2017 6.760 6.760 6.687 6.713 40,311 -0.04(-0.62%)
Mar 13, 2017 6.666 6.760 6.666 6.754 164,755 +0.07(+1.09%)
Mar 10, 2017 6.692 6.702 6.628 6.682 100,900 +0.03(+0.46%)
Mar 09, 2017 6.733 6.743 6.620 6.651 302,435 -0.04(-0.61%)
Mar 08, 2017 6.722 6.733 6.676 6.692 99,677 -0.02(-0.30%)
Mar 07, 2017 6.722 6.733 6.682 6.712 48,201 -0.02(-0.30%)
Mar 06, 2017 6.733 6.758 6.644 6.733 52,105 +0.00(+0.00%)
Mar 03, 2017 6.661 6.743 6.641 6.733 361,890 +0.09(+1.30%)
Mar 02, 2017 6.707 6.707 6.585 6.646 161,295 -0.14(-2.10%)
Mar 01, 2017 6.763 6.794 6.697 6.789 51,154 +0.09(+1.29%)
Feb 28, 2017 6.758 6.789 6.661 6.702 49,717 -0.07(-1.05%)
Feb 27, 2017 6.768 6.799 6.753 6.773 52,181 +0.00(+0.00%)
Feb 24, 2017 6.697 6.799 6.697 6.773 34,555 -0.04(-0.52%)
Feb 23, 2017 6.827 6.886 6.763 6.809 67,472 -0.01(-0.15%)
Feb 22, 2017 6.809 6.855 6.789 6.819 78,957 -0.01(-0.07%)
Feb 21, 2017 6.768 6.835 6.667 6.824 45,550 +0.06(+0.83%)
Feb 17, 2017 6.768 6.768 6.768 0 +0.03(+0.38%)
Feb 16, 2017 6.692 6.758 6.687 6.743 26,740 +0.05(+0.69%)
Feb 15, 2017 6.677 6.702 6.656 6.697 33,093 -0.02(-0.23%)
Feb 14, 2017 6.763 6.801 6.671 6.712 43,213 -0.05(-0.75%)
Feb 13, 2017 6.728 6.768 6.707 6.763 43,792 +0.08(+1.14%)
Feb 10, 2017 6.641 6.722 6.636 6.687 32,248 +0.06(+0.85%)
Feb 09, 2017 6.580 6.656 6.580 6.631 35,092 +0.02(+0.31%)
Feb 08, 2017 6.661 6.661 6.580 6.610 37,026 -0.06(-0.84%)
Feb 07, 2017 6.677 6.727 6.661 6.666 33,073 -0.02(-0.23%)
Feb 06, 2017 6.712 6.758 6.677 6.682 53,891 -0.01(-0.15%)
Feb 03, 2017 6.692 6.697 6.661 6.692 17,372 +0.06(+0.92%)
Feb 02, 2017 6.656 6.687 6.620 6.631 27,105 +0.00(+0.00%)
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.