Great Ajax Corp (NY: AJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.43	10.68	10.43	10.65	18,115	+0.26(+2.51%)
Jan 28, 2016	10.39	10.46	10.34	10.39	13,735	-0.05(-0.46%)
Jan 27, 2016	10.43	10.49	10.39	10.43	23,780	-0.03(-0.28%)
Jan 26, 2016	10.48	10.62	10.44	10.46	45,349	-0.06(-0.55%)
Jan 25, 2016	10.54	10.62	10.45	10.52	24,040	-0.07(-0.64%)
Jan 22, 2016	10.58	10.63	10.55	10.59	18,801	+0.01(+0.09%)
Jan 21, 2016	10.70	10.70	10.48	10.58	14,380	-0.16(-1.53%)
Jan 20, 2016	10.83	10.83	10.22	10.74	34,769	-0.09(-0.80%)
Jan 19, 2016	10.92	10.92	10.71	10.83	18,885	-0.14(-1.32%)
Jan 15, 2016	11.00	10.98	10.98	10.98	10,350	-0.22(-1.98%)
Jan 14, 2016	10.94	11.57	10.94	11.20	8,385	+0.26(+2.39%)
Jan 13, 2016	11.21	11.23	10.82	10.94	57,209	-0.27(-2.41%)
Jan 12, 2016	11.55	11.55	11.12	11.21	36,079	-0.26(-2.27%)
Jan 11, 2016	11.51	11.52	11.43	11.47	5,223	+0.06(+0.51%)
Jan 08, 2016	11.54	11.59	11.41	11.41	17,100	-0.15(-1.34%)
Jan 07, 2016	11.92	11.99	11.56	11.57	9,570	-0.43(-3.55%)
Jan 06, 2016	11.86	12.10	11.86	11.99	8,865	+0.03(+0.24%)
Jan 05, 2016	11.68	12.02	11.64	11.96	8,822	+0.35(+2.99%)
Jan 04, 2016	11.74	11.74	11.50	11.61	62,953	-0.10(-0.83%)
Dec 31, 2015	11.96	11.71	11.71	11.71	7,555	-0.24(-2.02%)
Dec 30, 2015	12.15	12.15	11.89	11.95	2,815	-0.18(-1.51%)
Dec 29, 2015	12.18	12.29	12.06	12.14	21,680	+0.01(+0.08%)
Dec 28, 2015	12.08	12.15	11.98	12.13	46,146	+0.14(+1.21%)
Dec 24, 2015	12.11	11.98	11.98	11.98	35,500	+0.02(+0.16%)
Dec 23, 2015	11.97	12.01	11.83	11.96	22,430	+0.07(+0.57%)
Dec 22, 2015	11.82	11.98	11.76	11.89	11,756	+0.13(+1.07%)
Dec 21, 2015	11.82	11.86	11.64	11.77	10,193	-0.14(-1.14%)
Dec 18, 2015	11.93	12.04	11.64	11.90	30,542	-0.07(-0.56%)
Dec 17, 2015	12.09	12.19	11.92	11.97	6,735	-0.11(-0.88%)
Dec 16, 2015	11.63	12.15	11.59	12.08	16,240	+0.40(+3.39%)
Dec 15, 2015	11.33	11.79	11.31	11.68	20,105	+0.26(+2.28%)
Dec 14, 2015	11.51	11.70	11.40	11.42	20,248	-0.05(-0.42%)
Dec 11, 2015	11.37	11.73	11.37	11.47	87,606	+0.02(+0.17%)
Dec 10, 2015	11.48	11.48	11.39	11.45	11,389	-0.06(-0.50%)
Dec 09, 2015	11.66	11.67	11.46	11.51	8,527	-0.15(-1.33%)
Dec 08, 2015	11.65	11.72	11.60	11.66	7,003	+0.01(+0.08%)
Dec 07, 2015	11.75	11.77	11.65	11.65	11,198	-0.13(-1.07%)
Dec 04, 2015	11.86	11.88	11.75	11.78	15,886	-0.06(-0.49%)
Dec 03, 2015	11.95	12.00	11.81	11.84	15,461	-0.15(-1.29%)
Dec 02, 2015	12.11	12.11	11.93	11.99	12,022	-0.10(-0.80%)
Dec 01, 2015	12.31	12.32	12.03	12.09	14,525	-0.21(-1.73%)
Nov 30, 2015	12.11	12.44	12.11	12.30	13,064	+0.23(+1.92%)
Nov 27, 2015	12.02	12.11	12.01	12.07	2,268	+0.05(+0.40%)
Nov 25, 2015	11.94	12.02	12.02	12.02	16,663	+0.05(+0.40%)
Nov 24, 2015	11.92	11.98	11.88	11.97	18,413	-0.01(-0.08%)
Nov 23, 2015	12.00	12.15	11.87	11.98	20,086	+0.00(+0.00%)
Nov 20, 2015	11.98	12.00	11.96	11.98	11,157	-0.01(-0.08%)
Nov 19, 2015	11.98	12.00	11.93	11.99	20,369	+0.02(+0.16%)
Nov 18, 2015	12.04	12.08	11.95	11.97	10,992	-0.02(-0.16%)
Nov 17, 2015	12.09	12.09	11.96	11.99	5,111	-0.03(-0.24%)
Nov 16, 2015	11.94	12.03	11.93	12.02	11,893	+0.13(+1.06%)
Nov 13, 2015	11.86	11.97	11.75	11.89	6,174	+0.03(+0.24%)
Nov 12, 2015	11.82	11.89	11.49	11.86	19,616	-0.14(-1.21%)
Nov 11, 2015	12.25	12.25	11.99	12.01	8,506	-0.02(-0.16%)
Nov 10, 2015	12.14	12.14	11.86	12.03	20,610	-0.31(-2.51%)
Nov 09, 2015	12.49	12.49	12.33	12.34	18,169	-0.17(-1.39%)
Nov 06, 2015	12.47	12.56	12.38	12.51	31,861	-0.05(-0.38%)
Nov 05, 2015	12.59	12.59	12.46	12.56	22,081	+0.00(+0.00%)
Nov 04, 2015	12.69	12.69	12.51	12.56	28,133	-0.14(-1.14%)
Nov 03, 2015	12.58	12.84	12.58	12.71	63,911	+0.15(+1.23%)

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.