Quantcast

Great Ajax Corp. Common Stock Historical Stock Prices

AJX 
$13.46
*  
0.16
1.17%
Get AJX Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading AJX now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    AJX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.57 13.62 13.46 13.46 46,456
09/18/2018 13.75 13.75 13.58 13.62 41,353
09/17/2018 13.77 13.79 13.71 13.74 34,728
09/14/2018 13.8 13.81 13.64 13.75 28,247
09/13/2018 13.75 13.81 13.6851 13.77 33,663
09/12/2018 13.7 13.75 13.565 13.74 38,186
09/11/2018 13.73 13.75 13.6 13.72 17,647
09/10/2018 13.79 13.79 13.67 13.72 19,861
09/07/2018 13.79 13.79 13.67 13.73 18,377
09/06/2018 13.7 13.84 13.66 13.81 25,128
09/05/2018 13.56 13.722 13.56 13.69 29,465
09/04/2018 13.64 13.71 13.51 13.55 17,597
08/31/2018 13.73 13.73 13.63 13.64 26,175
08/30/2018 13.69 13.78 13.6342 13.76 26,371
08/29/2018 13.56 13.68 13.54 13.65 19,153
08/28/2018 13.52 13.55 13.39 13.53 63,059
08/27/2018 13.57 13.64 13.47 13.49 49,740
08/24/2018 13.65 13.67 13.53 13.56 26,020
08/23/2018 13.76 13.76 13.68 13.69 27,502
08/22/2018 13.75 13.83 13.71 13.75 63,966
08/21/2018 13.66 13.7979 13.6473 13.75 48,529
08/20/2018 13.49 13.63 13.49 13.61 52,490
08/17/2018 13.48 13.58 13.43 13.5 27,674
08/16/2018 13.4 13.53 13.35 13.51 35,300
08/15/2018 13.41 13.52 13.37 13.37 33,007
08/14/2018 13.33 13.52 13.24 13.43 66,017
08/13/2018 13.58 13.631 13.542 13.6 47,591
08/10/2018 13.54 13.62 13.5 13.58 48,218
08/09/2018 13.54 13.58 13.48 13.55 33,906
08/08/2018 13.4 13.57 13.381 13.53 28,263
08/07/2018 13.5 13.5 13.36 13.43 72,301
08/06/2018 13.5 13.53 13.45 13.47 44,025
08/03/2018 13.5 13.53 13.46 13.51 68,136
08/02/2018 13.31 13.52 13.31 13.48 82,964
08/01/2018 13.4 13.42 13.25 13.36 33,397
07/31/2018 13.31 13.42 13.28 13.37 51,666
07/30/2018 13.27 13.4 13.27 13.31 61,330
07/27/2018 13.27 13.34 13.22 13.26 55,838
07/26/2018 13.26 13.35 13.26 13.33 22,368
07/25/2018 13.34 13.35 13.22 13.27 18,689
07/24/2018 13.35 13.35 13.31 13.33 22,511
07/23/2018 13.28 13.39 13.28 13.34 21,585
07/20/2018 13.32 13.39 13.25 13.32 18,879
07/19/2018 13.25 13.38 13.25 13.35 54,644
07/18/2018 13.24 13.28 13.2 13.25 54,477
07/17/2018 13.31 13.36 13.25 13.26 111,559
07/16/2018 13.24 13.55 13.22 13.36 127,722
07/13/2018 13.11 13.21 13.11 13.2 90,434
07/12/2018 13.19 13.2 13.09 13.1 24,007
07/11/2018 13.11 13.23 13.11 13.18 14,020
07/10/2018 13.2 13.2416 13.13 13.13 18,903
07/09/2018 13.24 13.29 13.18 13.18 16,743
07/06/2018 13.2 13.25 13.19 13.21 25,247
07/05/2018 13.26 13.26 13.16 13.18 29,234
07/03/2018 13.09 13.3 13.09 13.19 35,213
07/02/2018 13.03 13.11 13.03 13.08 20,550
06/29/2018 13.21 13.21 13.06 13.08 35,083
06/28/2018 13.16 13.28 13.16 13.2 36,264
06/27/2018 13.2 13.21 13.13 13.18 54,660
06/26/2018 13.15 13.32 13.145 13.23 76,486
06/25/2018 13.08 13.17 13.07 13.17 30,693
06/22/2018 13.19 13.22 13.16 13.17 144,331
06/21/2018 13.1 13.18 13.02 13.14 46,372
06/20/2018 12.98 13.08 12.98 13.08 63,026
06/19/2018 13.01 13.05 12.98 12.98 53,348
06/18/2018 12.82 13.03 12.82 13 34,893
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio