Great Ajax Corp (NY: AJX )

11.24 USD +0.14 (+1.26%)
Streaming Delayed Price Updated: 1:20 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.61 12.69 12.54 12.57 22,828 -0.02(-0.15%)
Jan 30, 2017 13.05 13.05 12.58 12.59 24,504 -0.37(-2.83%)
Jan 27, 2017 12.95 12.99 12.80 12.96 15,705 -0.02(-0.15%)
Jan 26, 2017 13.04 13.04 12.93 12.98 15,453 +0.00(+0.00%)
Jan 25, 2017 13.02 13.12 12.95 12.98 11,339 +0.02(+0.15%)
Jan 24, 2017 12.82 13.00 12.72 12.96 18,302 +0.12(+0.90%)
Jan 23, 2017 12.74 12.97 12.73 12.84 11,636 +0.09(+0.68%)
Jan 20, 2017 12.60 12.76 12.60 12.75 81,419 +0.14(+1.07%)
Jan 19, 2017 12.81 12.81 12.56 12.62 20,312 -0.17(-1.36%)
Jan 18, 2017 12.89 12.89 12.72 12.79 12,641 -0.03(-0.23%)
Jan 17, 2017 12.90 12.97 12.82 12.82 25,173 -0.11(-0.82%)
Jan 13, 2017 12.93 12.93 12.93 0 +0.02(+0.15%)
Jan 12, 2017 13.12 13.12 12.90 12.91 14,748 -0.15(-1.18%)
Jan 11, 2017 12.90 13.15 12.81 13.06 70,511 +0.16(+1.27%)
Jan 10, 2017 12.71 12.96 12.64 12.90 20,857 +0.20(+1.60%)
Jan 09, 2017 12.81 12.85 12.65 12.70 42,692 -0.14(-1.13%)
Jan 06, 2017 13.06 13.06 12.80 12.84 13,332 -0.16(-1.26%)
Jan 05, 2017 12.98 13.06 12.93 13.00 22,142 -0.06(-0.44%)
Jan 04, 2017 13.07 13.15 12.96 13.06 29,594 +0.09(+0.67%)
Jan 03, 2017 12.94 13.01 12.77 12.98 14,594 +0.15(+1.21%)
Dec 30, 2016 12.82 12.82 12.82 0 +0.05(+0.38%)
Dec 29, 2016 12.99 13.13 12.74 12.77 47,350 -0.21(-1.64%)
Dec 28, 2016 13.01 13.02 12.85 12.99 14,134 -0.06(-0.44%)
Dec 27, 2016 13.08 13.14 13.01 13.04 18,799 +0.01(+0.07%)
Dec 23, 2016 13.03 13.03 13.03 0 +0.00(+0.00%)
Dec 22, 2016 13.02 13.09 12.96 13.03 21,335 -0.01(-0.07%)
Dec 21, 2016 13.31 13.35 13.03 13.04 34,600 -0.24(-1.82%)
Dec 20, 2016 13.30 13.33 13.25 13.29 21,561 +0.07(+0.51%)
Dec 19, 2016 13.11 13.24 13.08 13.22 27,657 +0.17(+1.33%)
Dec 16, 2016 13.02 13.33 13.00 13.04 119,046 +0.02(+0.15%)
Dec 15, 2016 13.06 13.20 12.98 13.02 39,013 -0.05(-0.37%)
Dec 14, 2016 13.04 13.23 12.91 13.07 32,868 -0.01(-0.07%)
Dec 13, 2016 13.29 13.43 13.04 13.08 60,743 -0.20(-1.53%)
Dec 12, 2016 13.21 13.29 13.12 13.29 32,112 +0.07(+0.51%)
Dec 09, 2016 13.11 13.24 13.10 13.22 42,487 +0.11(+0.81%)
Dec 08, 2016 13.02 13.19 12.95 13.11 50,052 +0.11(+0.82%)
Dec 07, 2016 12.86 13.00 12.84 13.00 28,893 +0.11(+0.82%)
Dec 06, 2016 12.85 12.98 12.70 12.90 57,109 +0.13(+0.98%)
Dec 05, 2016 12.36 12.77 12.18 12.77 99,594 +0.44(+3.61%)
Dec 02, 2016 12.38 12.46 12.25 12.33 105,499 -0.08(-0.62%)
Dec 01, 2016 12.53 12.59 12.33 12.41 60,879 -0.12(-0.93%)
Nov 30, 2016 12.76 12.83 12.47 12.52 85,001 -0.30(-2.34%)
Nov 29, 2016 12.90 12.95 12.80 12.82 62,974 -0.09(-0.67%)
Nov 28, 2016 12.90 12.94 12.85 12.91 54,050 +0.01(+0.07%)
Nov 25, 2016 12.92 12.96 12.90 12.90 13,486 -0.03(-0.22%)
Nov 23, 2016 12.93 12.93 12.93 0 -0.06(-0.45%)
Nov 22, 2016 12.99 13.11 12.95 12.99 60,364 +0.01(+0.07%)
Nov 21, 2016 13.00 13.04 12.91 12.98 40,191 -0.05(-0.37%)
Nov 18, 2016 12.96 13.04 12.83 13.02 30,163 +0.06(+0.45%)
Nov 17, 2016 13.00 13.04 12.88 12.97 33,401 -0.04(-0.30%)
Nov 16, 2016 12.98 13.05 12.94 13.00 31,674 +0.02(+0.15%)
Nov 15, 2016 13.02 13.05 12.76 12.99 37,592 -0.06(-0.44%)
Nov 14, 2016 12.98 13.12 12.95 13.04 60,215 -0.16(-1.24%)
Nov 11, 2016 13.14 13.36 13.06 13.21 107,712 +0.18(+1.41%)
Nov 10, 2016 13.10 13.13 12.87 13.02 62,657 -0.09(-0.66%)
Nov 09, 2016 12.97 13.12 12.57 13.11 63,231 +0.09(+0.67%)
Nov 08, 2016 13.22 13.22 13.01 13.02 29,332 -0.23(-1.75%)
Nov 07, 2016 13.06 13.34 13.00 13.26 22,515 +0.26(+2.01%)
Nov 04, 2016 12.76 13.07 12.76 13.00 25,709 +0.20(+1.59%)
Nov 03, 2016 13.04 13.04 12.67 12.79 60,285 -0.23(-1.78%)
Nov 02, 2016 13.19 13.23 13.02 13.02 64,775 -0.11(-0.81%)
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.