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 (%)
Jun 30, 2017 7.479 7.479 7.410 7.420 61,354 -0.05(-0.71%)
Jun 29, 2017 7.484 7.484 7.399 7.473 92,862 -0.01(-0.14%)
Jun 28, 2017 7.410 7.574 7.378 7.484 72,859 +0.08(+1.15%)
Jun 27, 2017 7.521 7.542 7.399 7.399 83,785 -0.12(-1.62%)
Jun 26, 2017 7.558 7.580 7.484 7.521 106,688 -0.03(-0.42%)
Jun 23, 2017 7.458 7.585 7.447 7.553 440,840 +0.10(+1.35%)
Jun 22, 2017 7.495 7.495 7.431 7.452 35,509 -0.04(-0.57%)
Jun 21, 2017 7.553 7.553 7.473 7.495 39,597 -0.05(-0.63%)
Jun 20, 2017 7.511 7.569 7.489 7.542 80,034 -0.01(-0.14%)
Jun 19, 2017 7.580 7.633 7.511 7.553 159,163 -0.17(-2.20%)
Jun 16, 2017 7.458 7.744 7.383 7.723 697,025 +0.21(+2.83%)
Jun 15, 2017 7.458 7.537 7.458 7.511 87,462 +0.01(+0.14%)
Jun 14, 2017 7.463 7.532 7.458 7.500 62,143 +0.04(+0.57%)
Jun 13, 2017 7.442 7.473 7.378 7.458 108,393 +0.03(+0.43%)
Jun 12, 2017 7.431 7.516 7.410 7.426 88,817 -0.01(-0.07%)
Jun 09, 2017 7.442 7.458 7.399 7.431 95,669 -0.01(-0.14%)
Jun 08, 2017 7.367 7.484 7.357 7.442 66,262 +0.07(+1.01%)
Jun 07, 2017 7.378 7.383 7.325 7.367 71,166 -0.01(-0.14%)
Jun 06, 2017 7.378 7.410 7.335 7.378 313,065 -0.01(-0.07%)
Jun 05, 2017 7.484 7.505 7.367 7.383 45,440 -0.11(-1.49%)
Jun 02, 2017 7.473 7.527 7.458 7.495 69,199 +0.03(+0.43%)
Jun 01, 2017 7.404 7.475 7.357 7.463 46,399 +0.06(+0.86%)
May 31, 2017 7.298 7.452 7.203 7.399 89,531 +0.08(+1.09%)
May 30, 2017 7.325 7.370 7.314 7.320 29,505 -0.02(-0.29%)
May 26, 2017 7.320 7.383 7.203 7.341 69,395 +0.01(+0.14%)
May 25, 2017 7.373 7.389 7.309 7.330 32,751 -0.03(-0.36%)
May 24, 2017 7.320 7.383 7.320 7.357 82,142 +0.04(+0.58%)
May 23, 2017 7.367 7.377 7.314 7.314 52,599 -0.04(-0.58%)
May 22, 2017 7.341 7.362 7.330 7.357 53,128 +0.02(+0.29%)
May 19, 2017 7.272 7.351 7.272 7.335 69,289 +0.04(+0.51%)
May 18, 2017 7.314 7.320 7.240 7.298 64,300 -0.02(-0.22%)
May 17, 2017 7.293 7.347 7.266 7.314 80,301 -0.02(-0.29%)
May 16, 2017 7.330 7.351 7.325 7.335 135,839 +0.01(+0.07%)
May 15, 2017 7.304 7.351 7.298 7.330 85,224 +0.04(+0.51%)
May 12, 2017 7.272 7.351 7.240 7.293 97,410 +0.01(+0.07%)
May 11, 2017 7.282 7.313 7.210 7.288 107,495 +0.02(+0.29%)
May 10, 2017 7.293 7.309 7.236 7.267 88,281 -0.01(-0.14%)
May 09, 2017 7.335 7.335 7.241 7.277 131,533 -0.03(-0.43%)
May 08, 2017 7.282 7.309 7.262 7.309 91,557 +0.03(+0.43%)
May 05, 2017 7.163 7.298 7.090 7.277 352,523 +0.16(+2.19%)
May 04, 2017 7.147 7.194 7.106 7.121 161,396 -0.03(-0.36%)
May 03, 2017 7.048 7.178 7.022 7.147 195,804 +0.12(+1.70%)
May 02, 2017 7.064 7.171 7.007 7.028 103,180 -0.02(-0.22%)
May 01, 2017 7.116 7.116 7.022 7.043 56,023 -0.03(-0.44%)
Apr 28, 2017 7.132 7.132 7.054 7.074 106,194 -0.05(-0.73%)
Apr 27, 2017 7.147 7.173 7.116 7.126 83,384 +0.01(+0.07%)
Apr 26, 2017 7.111 7.173 7.087 7.121 206,163 +0.01(+0.07%)
Apr 25, 2017 7.080 7.142 7.064 7.116 164,806 +0.06(+0.88%)
Apr 24, 2017 6.991 7.069 6.978 7.054 235,809 +0.10(+1.42%)
Apr 21, 2017 6.856 6.991 6.856 6.955 166,341 +0.09(+1.29%)
Apr 20, 2017 6.794 6.882 6.788 6.866 397,254 +0.06(+0.92%)
Apr 19, 2017 6.809 6.825 6.752 6.804 77,254 -0.01(-0.08%)
Apr 18, 2017 6.809 6.856 6.788 6.809 43,306 -0.01(-0.15%)
Apr 17, 2017 6.830 6.830 6.773 6.820 196,574 +0.01(+0.15%)
Apr 13, 2017 6.804 6.843 6.762 6.809 59,089 -0.01(-0.15%)
Apr 12, 2017 6.768 6.840 6.679 6.820 104,196 +0.05(+0.69%)
Apr 11, 2017 6.700 6.804 6.700 6.773 43,967 +0.06(+0.93%)
Apr 10, 2017 6.715 6.747 6.684 6.710 45,415 -0.01(-0.08%)
Apr 07, 2017 6.726 6.743 6.669 6.715 30,422 -0.02(-0.31%)
Apr 06, 2017 6.689 6.747 6.637 6.736 67,817 +0.04(+0.54%)
Apr 05, 2017 6.814 6.840 6.674 6.700 130,332 -0.09(-1.30%)
Apr 04, 2017 6.773 6.804 6.747 6.788 69,881 +0.02(+0.31%)
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.