Great Ajax Corp (NY: AJX )

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.