Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.274 6.428 6.274 6.424 31,406 +0.14(+2.16%)
Jun 29, 2015 6.347 6.428 6.270 6.288 17,901 -0.14(-2.25%)
Jun 26, 2015 6.320 6.542 6.256 6.433 433,971 +0.11(+1.79%)
Jun 25, 2015 6.320 6.338 6.302 6.320 11,410 +0.01(+0.14%)
Jun 24, 2015 6.324 6.360 6.292 6.311 30,567 -0.03(-0.50%)
Jun 23, 2015 6.496 6.542 6.270 6.342 155,294 -0.17(-2.64%)
Jun 22, 2015 6.437 6.537 6.419 6.514 55,345 +0.01(+0.14%)
Jun 19, 2015 6.542 6.564 6.370 6.505 473,574 +0.00(+0.07%)
Jun 18, 2015 6.460 6.560 6.451 6.501 56,659 +0.07(+1.13%)
Jun 17, 2015 6.465 6.519 6.388 6.428 44,576 -0.06(-0.91%)
Jun 16, 2015 6.428 6.505 6.370 6.487 37,918 +0.14(+2.29%)
Jun 15, 2015 6.415 6.419 6.324 6.342 72,791 -0.08(-1.20%)
Jun 12, 2015 6.401 6.505 6.388 6.419 81,093 +0.01(+0.21%)
Jun 11, 2015 6.419 6.501 6.342 6.406 101,648 -0.01(-0.21%)
Jun 10, 2015 6.501 6.505 6.365 6.419 108,804 -0.07(-1.05%)
Jun 09, 2015 6.514 6.519 6.379 6.487 99,151 +0.02(+0.28%)
Jun 08, 2015 6.401 6.501 6.379 6.469 101,145 +0.10(+1.64%)
Jun 05, 2015 6.365 6.401 6.306 6.365 27,877 -0.05(-0.78%)
Jun 04, 2015 6.433 6.465 6.302 6.415 85,037 -0.02(-0.35%)
Jun 03, 2015 6.238 6.528 6.197 6.437 192,800 +0.20(+3.20%)
Jun 02, 2015 6.188 6.283 6.143 6.238 34,075 +0.07(+1.10%)
Jun 01, 2015 6.148 6.188 6.075 6.170 66,533 +0.00(+0.07%)
May 29, 2015 6.043 6.170 6.025 6.166 58,725 +0.10(+1.64%)
May 28, 2015 5.926 6.089 5.926 6.066 17,550 +0.14(+2.37%)
May 27, 2015 5.876 5.935 5.876 5.926 193,539 +0.05(+0.93%)
May 26, 2015 5.889 5.930 5.867 5.871 215,148 -0.02(-0.31%)
May 22, 2015 5.916 5.889 5.889 5.889 281,663 -0.04(-0.69%)
May 21, 2015 5.853 5.939 5.835 5.930 882,480 +0.10(+1.63%)
May 20, 2015 5.853 5.953 5.821 5.835 796,191 -0.03(-0.54%)
May 19, 2015 5.907 5.930 5.867 5.867 43,573 -0.02(-0.31%)
May 18, 2015 5.957 5.957 5.858 5.885 35,307 -0.09(-1.44%)
May 15, 2015 5.944 6.003 5.835 5.971 132,280 +0.05(+0.76%)
May 14, 2015 5.803 6.023 5.803 5.926 111,771 +0.15(+2.59%)
May 13, 2015 6.030 6.030 5.713 5.776 721,603 -0.30(-4.92%)
May 12, 2015 6.215 6.234 6.007 6.075 937,912 -0.16(-2.54%)
May 11, 2015 6.229 6.292 6.229 6.234 113,007 -0.01(-0.22%)
May 08, 2015 6.270 6.292 6.152 6.247 306,094 +0.05(+0.73%)
May 07, 2015 6.206 6.288 6.170 6.202 53,878 -0.03(-0.51%)
May 06, 2015 6.374 6.379 6.116 6.234 868,894 -0.11(-1.71%)
May 05, 2015 6.379 6.392 6.320 6.342 71,994 -0.04(-0.57%)
May 04, 2015 6.474 6.483 6.360 6.379 29,987 -0.12(-1.88%)
May 01, 2015 6.451 6.510 6.442 6.501 47,165 +0.08(+1.20%)
Apr 30, 2015 6.410 6.469 6.379 6.424 70,343 -0.00(-0.07%)
Apr 29, 2015 6.460 6.514 6.428 6.428 36,806 -0.05(-0.77%)
Apr 28, 2015 6.451 6.514 6.451 6.478 24,506 +0.02(+0.28%)
Apr 27, 2015 6.478 6.478 6.415 6.460 33,216 -0.01(-0.14%)
Apr 24, 2015 6.456 6.469 6.451 6.469 63,906 +0.00(+0.00%)
Apr 23, 2015 6.537 6.555 6.437 6.469 62,546 -0.04(-0.56%)
Apr 22, 2015 6.474 6.505 6.388 6.505 129,503 -0.01(-0.14%)
Apr 21, 2015 6.578 6.623 6.483 6.514 33,371 -0.08(-1.24%)
Apr 20, 2015 6.542 6.614 6.460 6.596 97,242 +0.05(+0.76%)
Apr 17, 2015 6.637 6.637 6.426 6.546 120,733 -0.12(-1.83%)
Apr 16, 2015 6.659 6.678 6.646 6.668 7,220 -0.02(-0.34%)
Apr 15, 2015 6.537 6.768 6.537 6.691 18,049 +0.11(+1.72%)
Apr 14, 2015 6.673 6.682 6.519 6.578 47,589 -0.08(-1.22%)
Apr 13, 2015 6.628 6.746 6.623 6.659 87,772 -0.00(-0.07%)
Apr 10, 2015 6.668 6.700 6.659 6.664 7,805 +0.00(+0.00%)
Apr 09, 2015 6.456 6.709 6.456 6.664 60,328 +0.14(+2.08%)
Apr 08, 2015 6.646 6.705 6.474 6.528 39,362 -0.07(-1.10%)
Apr 07, 2015 6.732 6.786 6.601 6.601 40,724 -0.12(-1.75%)
Apr 06, 2015 6.727 6.750 6.641 6.718 56,317 +0.01(+0.14%)
Apr 02, 2015 6.605 6.709 6.709 6.709 68,649 +0.18(+2.70%)
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.