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: 7:00 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 (%)
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%)
Feb 01, 2017 6.661 6.697 6.620 6.631 20,584 -0.01(-0.08%)
Jan 31, 2017 6.656 6.697 6.620 6.636 43,245 -0.01(-0.15%)
Jan 30, 2017 6.891 6.891 6.641 6.646 46,419 -0.19(-2.83%)
Jan 27, 2017 6.835 6.855 6.758 6.840 29,750 -0.01(-0.15%)
Jan 26, 2017 6.886 6.886 6.824 6.850 29,273 +0.00(+0.00%)
Jan 25, 2017 6.875 6.926 6.835 6.850 21,480 +0.01(+0.15%)
Jan 24, 2017 6.768 6.860 6.717 6.840 34,671 +0.06(+0.90%)
Jan 23, 2017 6.728 6.845 6.722 6.779 22,043 +0.05(+0.68%)
Jan 20, 2017 6.651 6.735 6.651 6.733 154,233 +0.07(+1.07%)
Jan 19, 2017 6.763 6.763 6.631 6.661 38,478 -0.09(-1.36%)
Jan 18, 2017 6.804 6.804 6.717 6.753 23,946 -0.02(-0.23%)
Jan 17, 2017 6.809 6.846 6.768 6.768 47,685 -0.06(-0.82%)
Jan 13, 2017 6.824 6.824 6.824 0 +0.01(+0.15%)
Jan 12, 2017 6.926 6.926 6.809 6.814 27,938 -0.08(-1.18%)
Jan 11, 2017 6.809 6.942 6.763 6.896 133,570 +0.09(+1.27%)
Jan 10, 2017 6.707 6.840 6.671 6.809 39,510 +0.11(+1.60%)
Jan 09, 2017 6.763 6.784 6.677 6.702 80,873 -0.08(-1.13%)
Jan 06, 2017 6.896 6.896 6.758 6.779 25,256 -0.09(-1.26%)
Jan 05, 2017 6.850 6.896 6.824 6.865 41,945 -0.03(-0.44%)
Jan 04, 2017 6.901 6.942 6.840 6.896 56,061 +0.05(+0.67%)
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.