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, 2017 7.602 7.602 7.532 7.543 60,355 -0.05(-0.71%)
Jun 29, 2017 7.608 7.608 7.522 7.597 91,351 -0.01(-0.14%)
Jun 28, 2017 7.532 7.699 7.500 7.608 71,674 +0.09(+1.15%)
Jun 27, 2017 7.646 7.667 7.522 7.522 82,421 -0.12(-1.62%)
Jun 26, 2017 7.683 7.705 7.608 7.646 104,952 -0.03(-0.42%)
Jun 23, 2017 7.581 7.710 7.570 7.678 433,666 +0.10(+1.35%)
Jun 22, 2017 7.619 7.619 7.553 7.576 34,931 -0.04(-0.57%)
Jun 21, 2017 7.678 7.678 7.597 7.619 38,953 -0.05(-0.63%)
Jun 20, 2017 7.635 7.694 7.613 7.667 78,731 -0.01(-0.14%)
Jun 19, 2017 7.705 7.759 7.635 7.678 156,573 -0.17(-2.20%)
Jun 16, 2017 7.581 7.872 7.505 7.851 685,683 +0.22(+2.83%)
Jun 15, 2017 7.581 7.662 7.581 7.635 86,039 +0.01(+0.14%)
Jun 14, 2017 7.586 7.656 7.581 7.624 61,132 +0.04(+0.57%)
Jun 13, 2017 7.565 7.597 7.500 7.581 106,630 +0.03(+0.43%)
Jun 12, 2017 7.554 7.640 7.532 7.549 87,372 -0.01(-0.07%)
Jun 09, 2017 7.565 7.581 7.522 7.554 94,112 -0.01(-0.14%)
Jun 08, 2017 7.489 7.608 7.478 7.565 65,183 +0.08(+1.01%)
Jun 07, 2017 7.500 7.505 7.446 7.489 70,008 -0.01(-0.14%)
Jun 06, 2017 7.500 7.532 7.457 7.500 307,971 -0.01(-0.07%)
Jun 05, 2017 7.608 7.629 7.489 7.505 44,700 -0.11(-1.49%)
Jun 02, 2017 7.597 7.651 7.581 7.619 68,073 +0.03(+0.43%)
Jun 01, 2017 7.527 7.598 7.478 7.586 45,644 +0.06(+0.86%)
May 31, 2017 7.419 7.575 7.322 7.522 88,074 +0.08(+1.09%)
May 30, 2017 7.446 7.492 7.435 7.441 29,025 -0.02(-0.29%)
May 26, 2017 7.441 7.505 7.322 7.462 68,265 +0.01(+0.14%)
May 25, 2017 7.495 7.511 7.430 7.451 32,218 -0.03(-0.36%)
May 24, 2017 7.441 7.505 7.441 7.478 80,805 +0.04(+0.58%)
May 23, 2017 7.489 7.499 7.435 7.435 51,743 -0.04(-0.58%)
May 22, 2017 7.462 7.484 7.451 7.478 52,264 +0.02(+0.29%)
May 19, 2017 7.392 7.473 7.392 7.457 68,162 +0.04(+0.51%)
May 18, 2017 7.435 7.441 7.360 7.419 63,254 -0.02(-0.22%)
May 17, 2017 7.414 7.469 7.387 7.435 78,994 -0.02(-0.29%)
May 16, 2017 7.451 7.473 7.446 7.457 133,629 +0.01(+0.07%)
May 15, 2017 7.424 7.473 7.419 7.451 83,837 +0.04(+0.51%)
May 12, 2017 7.392 7.473 7.360 7.414 95,825 +0.01(+0.07%)
May 11, 2017 7.403 7.434 7.329 7.408 105,746 +0.02(+0.29%)
May 10, 2017 7.414 7.429 7.355 7.387 86,844 -0.01(-0.14%)
May 09, 2017 7.456 7.456 7.361 7.398 129,393 -0.03(-0.43%)
May 08, 2017 7.403 7.429 7.382 7.429 90,067 +0.03(+0.43%)
May 05, 2017 7.281 7.419 7.207 7.398 346,787 +0.16(+2.19%)
May 04, 2017 7.265 7.313 7.223 7.239 158,770 -0.03(-0.36%)
May 03, 2017 7.165 7.297 7.139 7.265 192,617 +0.12(+1.70%)
May 02, 2017 7.181 7.289 7.123 7.144 101,501 -0.02(-0.22%)
May 01, 2017 7.234 7.234 7.139 7.160 55,111 -0.03(-0.44%)
Apr 28, 2017 7.250 7.250 7.170 7.191 104,466 -0.05(-0.73%)
Apr 27, 2017 7.265 7.292 7.234 7.244 82,028 +0.01(+0.07%)
Apr 26, 2017 7.228 7.292 7.204 7.239 202,809 +0.01(+0.07%)
Apr 25, 2017 7.197 7.260 7.181 7.234 162,125 +0.06(+0.89%)
Apr 24, 2017 7.107 7.186 7.094 7.170 231,972 +0.10(+1.42%)
Apr 21, 2017 6.969 7.107 6.969 7.070 163,634 +0.09(+1.29%)
Apr 20, 2017 6.906 6.996 6.901 6.980 390,790 +0.06(+0.92%)
Apr 19, 2017 6.922 6.938 6.864 6.916 75,997 -0.01(-0.08%)
Apr 18, 2017 6.922 6.969 6.901 6.922 42,601 -0.01(-0.15%)
Apr 17, 2017 6.943 6.943 6.885 6.932 193,376 +0.01(+0.15%)
Apr 13, 2017 6.916 6.956 6.874 6.922 58,127 -0.01(-0.15%)
Apr 12, 2017 6.879 6.953 6.790 6.932 102,501 +0.05(+0.69%)
Apr 11, 2017 6.811 6.916 6.811 6.885 43,252 +0.06(+0.93%)
Apr 10, 2017 6.827 6.858 6.795 6.821 44,676 -0.01(-0.08%)
Apr 07, 2017 6.837 6.855 6.779 6.827 29,927 -0.02(-0.31%)
Apr 06, 2017 6.800 6.858 6.747 6.848 66,713 +0.04(+0.54%)
Apr 05, 2017 6.927 6.953 6.784 6.811 128,211 -0.09(-1.30%)
Apr 04, 2017 6.885 6.916 6.858 6.901 68,744 +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.