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: 6:30 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 30, 2015 6.303 6.361 6.272 6.317 71,535 -0.00(-0.07%)
Apr 29, 2015 6.352 6.406 6.321 6.321 37,429 -0.05(-0.77%)
Apr 28, 2015 6.344 6.406 6.344 6.370 24,921 +0.02(+0.28%)
Apr 27, 2015 6.370 6.370 6.308 6.352 33,779 -0.01(-0.14%)
Apr 24, 2015 6.348 6.361 6.344 6.361 64,989 +0.00(+0.00%)
Apr 23, 2015 6.428 6.446 6.330 6.361 63,606 -0.04(-0.56%)
Apr 22, 2015 6.366 6.397 6.281 6.397 131,698 -0.01(-0.14%)
Apr 21, 2015 6.468 6.513 6.375 6.406 33,937 -0.08(-1.24%)
Apr 20, 2015 6.433 6.504 6.352 6.486 98,890 +0.05(+0.76%)
Apr 17, 2015 6.526 6.526 6.319 6.437 122,779 -0.12(-1.83%)
Apr 16, 2015 6.548 6.566 6.535 6.557 7,342 -0.02(-0.34%)
Apr 15, 2015 6.428 6.655 6.428 6.580 18,355 +0.11(+1.72%)
Apr 14, 2015 6.562 6.571 6.410 6.468 48,395 -0.08(-1.22%)
Apr 13, 2015 6.517 6.633 6.513 6.548 89,260 -0.00(-0.07%)
Apr 10, 2015 6.557 6.589 6.548 6.553 7,937 +0.00(+0.00%)
Apr 09, 2015 6.348 6.597 6.348 6.553 61,350 +0.13(+2.08%)
Apr 08, 2015 6.535 6.593 6.366 6.419 40,029 -0.07(-1.10%)
Apr 07, 2015 6.620 6.673 6.491 6.491 41,414 -0.12(-1.75%)
Apr 06, 2015 6.615 6.638 6.531 6.606 57,271 +0.01(+0.14%)
Apr 02, 2015 6.495 6.597 6.597 6.597 69,813 +0.17(+2.70%)
Apr 01, 2015 6.562 6.606 6.375 6.424 103,052 -0.05(-0.76%)
Mar 31, 2015 6.535 6.678 6.352 6.473 886,083 -0.06(-0.89%)
Mar 30, 2015 6.393 6.535 6.393 6.531 56,180 +0.16(+2.59%)
Mar 27, 2015 6.526 6.535 6.348 6.366 30,778 -0.15(-2.26%)
Mar 26, 2015 6.504 6.513 6.415 6.513 98,396 +0.01(+0.14%)
Mar 25, 2015 6.495 6.504 6.419 6.504 89,673 +0.01(+0.14%)
Mar 24, 2015 6.455 6.504 6.442 6.495 78,249 +0.07(+1.04%)
Mar 23, 2015 6.344 6.459 6.344 6.428 73,755 +0.08(+1.26%)
Mar 20, 2015 6.419 6.548 6.348 6.348 265,789 -0.07(-1.11%)
Mar 19, 2015 6.281 6.482 6.254 6.419 51,442 +0.18(+2.86%)
Mar 18, 2015 6.281 6.299 6.237 6.241 335,497 -0.05(-0.78%)
Mar 17, 2015 6.326 6.326 6.281 6.290 16,883 -0.05(-0.77%)
Mar 16, 2015 6.357 6.361 6.303 6.339 116,799 +0.02(+0.35%)
Mar 13, 2015 6.370 6.370 6.290 6.317 54,488 -0.04(-0.63%)
Mar 12, 2015 6.352 6.388 6.326 6.357 111,367 -0.03(-0.42%)
Mar 11, 2015 6.428 6.502 6.352 6.384 93,256 -0.06(-0.90%)
Mar 10, 2015 6.370 6.499 6.370 6.442 117,962 -0.04(-0.62%)
Mar 09, 2015 6.459 6.504 6.459 6.482 63,359 +0.00(+0.07%)
Mar 06, 2015 6.486 6.504 6.477 6.477 56,804 -0.00(-0.07%)
Mar 05, 2015 6.415 6.526 6.415 6.482 83,336 +0.05(+0.76%)
Mar 04, 2015 6.303 6.459 6.303 6.433 233,601 +0.13(+2.05%)
Mar 03, 2015 6.286 6.303 6.281 6.303 154,741 +0.01(+0.14%)
Mar 02, 2015 6.281 6.308 6.281 6.295 43,838 +0.01(+0.21%)
Feb 27, 2015 6.272 6.321 6.272 6.281 36,004 -0.00(-0.07%)
Feb 26, 2015 6.277 6.295 6.277 6.286 4,750 +0.00(+0.00%)
Feb 25, 2015 6.299 6.303 6.286 6.286 68,055 +0.01(+0.21%)
Feb 24, 2015 6.303 6.303 6.272 6.272 78,202 -0.00(-0.07%)
Feb 23, 2015 6.303 6.303 6.277 6.277 97,364 +0.02(+0.28%)
Feb 20, 2015 6.290 6.303 6.259 6.259 74,808 -0.03(-0.50%)
Feb 19, 2015 6.241 6.303 6.241 6.290 58,537 +0.05(+0.86%)
Feb 18, 2015 6.272 6.281 6.237 6.237 78,667 +0.00(+0.00%)
Feb 17, 2015 6.241 6.277 6.228 6.237 440,417 +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.