Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.312 6.395 6.208 6.374 205,595 +0.02(+0.33%)
Jun 29, 2020 6.146 6.471 6.087 6.354 273,165 +0.26(+4.20%)
Jun 26, 2020 6.361 6.444 6.076 6.097 776,191 -0.33(-5.07%)
Jun 25, 2020 6.229 6.437 6.180 6.423 149,791 +0.18(+2.89%)
Jun 24, 2020 6.277 6.288 6.000 6.243 193,804 -0.15(-2.38%)
Jun 23, 2020 6.291 6.513 6.173 6.395 212,010 +0.19(+3.13%)
Jun 22, 2020 6.111 6.347 6.110 6.201 262,622 -0.04(-0.67%)
Jun 19, 2020 6.305 6.447 6.097 6.243 587,411 +0.02(+0.33%)
Jun 18, 2020 6.312 6.458 6.201 6.222 306,858 -0.20(-3.13%)
Jun 17, 2020 6.686 6.693 6.416 6.423 247,705 -0.24(-3.54%)
Jun 16, 2020 6.631 6.825 6.444 6.658 196,058 +0.21(+3.22%)
Jun 15, 2020 6.160 6.575 6.132 6.451 205,201 +0.03(+0.43%)
Jun 12, 2020 6.402 6.541 6.111 6.423 325,169 +0.33(+5.46%)
Jun 11, 2020 6.298 6.534 5.903 6.090 217,730 -0.55(-8.25%)
Jun 10, 2020 6.749 6.970 6.361 6.638 159,823 -0.11(-1.64%)
Jun 09, 2020 7.254 7.342 6.645 6.749 306,509 -0.67(-9.06%)
Jun 08, 2020 7.019 7.726 7.019 7.421 307,418 +0.59(+8.62%)
Jun 05, 2020 6.679 7.337 6.679 6.832 379,147 +0.27(+4.12%)
Jun 04, 2020 6.388 6.672 6.340 6.561 273,593 +0.21(+3.27%)
Jun 03, 2020 6.139 6.430 6.139 6.354 212,979 +0.33(+5.40%)
Jun 02, 2020 6.028 6.160 6.007 6.028 472,348 +0.08(+1.28%)
Jun 01, 2020 5.661 6.028 5.578 5.952 225,075 +0.27(+4.76%)
May 29, 2020 5.688 5.779 5.508 5.682 148,801 +0.00(+0.00%)
May 28, 2020 5.889 5.917 5.630 5.682 184,709 -0.15(-2.61%)
May 27, 2020 5.869 5.882 5.668 5.834 167,460 +0.18(+3.19%)
May 26, 2020 5.772 5.882 5.626 5.654 185,726 +0.02(+0.37%)
May 22, 2020 5.695 5.695 5.418 5.633 140,863 +0.01(+0.25%)
May 21, 2020 5.557 5.730 5.501 5.619 250,777 +0.01(+0.12%)
May 20, 2020 5.446 5.633 5.397 5.612 246,594 +0.27(+5.06%)
May 19, 2020 5.328 5.515 5.155 5.342 193,617 +0.01(+0.26%)
May 18, 2020 5.259 5.391 5.227 5.328 401,249 +0.26(+5.05%)
May 15, 2020 5.093 5.162 4.975 5.072 172,038 -0.01(-0.27%)
May 14, 2020 4.885 5.127 4.621 5.086 370,464 +0.15(+2.95%)
May 13, 2020 5.211 5.251 4.669 4.940 232,089 -0.33(-6.29%)
May 12, 2020 5.279 5.475 5.238 5.272 257,278 -0.01(-0.13%)
May 11, 2020 5.542 5.570 5.245 5.279 443,621 -0.30(-5.34%)
May 08, 2020 5.718 5.915 5.576 5.576 265,835 -0.14(-2.49%)
May 07, 2020 5.495 5.779 5.407 5.718 219,715 +0.29(+5.36%)
May 06, 2020 5.380 5.509 5.126 5.427 429,412 -0.32(-5.65%)
May 05, 2020 5.921 5.996 5.685 5.752 217,906 +0.01(+0.24%)
May 04, 2020 5.718 5.786 5.522 5.739 210,540 +0.07(+1.31%)
May 01, 2020 5.752 5.847 5.567 5.664 324,351 -0.22(-3.79%)
Apr 30, 2020 5.894 6.003 5.664 5.888 269,313 -0.12(-2.03%)
Apr 29, 2020 5.414 6.104 5.400 6.009 366,622 +0.74(+14.14%)
Apr 28, 2020 5.170 5.400 5.028 5.265 232,832 +0.22(+4.29%)
Apr 27, 2020 4.751 5.170 4.642 5.048 189,413 +0.27(+5.67%)
Apr 24, 2020 5.001 5.082 4.541 4.778 202,886 -0.22(-4.47%)
Apr 23, 2020 4.994 5.170 4.855 5.001 235,740 +0.03(+0.68%)
Apr 22, 2020 5.272 5.272 4.783 4.967 232,933 -0.16(-3.04%)
Apr 21, 2020 5.035 5.218 4.879 5.123 170,128 -0.07(-1.43%)
Apr 20, 2020 5.069 5.251 4.906 5.197 237,316 -0.14(-2.66%)
Apr 17, 2020 4.852 5.367 4.778 5.339 336,320 +0.58(+12.07%)
Apr 16, 2020 5.089 5.136 4.642 4.764 374,652 -0.43(-8.21%)
Apr 15, 2020 5.130 5.272 4.900 5.191 380,206 -0.09(-1.67%)
Apr 14, 2020 5.346 5.373 5.048 5.279 354,342 +0.17(+3.31%)
Apr 13, 2020 5.163 5.163 4.588 5.109 422,800 +0.03(+0.53%)
Apr 09, 2020 5.076 5.691 4.906 5.082 562,997 +0.31(+6.52%)
Apr 08, 2020 4.270 4.818 4.196 4.771 553,552 +0.51(+11.90%)
Apr 07, 2020 3.715 4.304 3.715 4.263 742,580 +0.57(+15.38%)
Apr 06, 2020 3.418 4.027 3.384 3.695 453,746 +0.66(+21.60%)
Apr 03, 2020 2.978 3.039 2.680 3.039 383,902 +0.04(+1.35%)
Apr 02, 2020 3.512 3.607 2.930 2.998 341,478 -0.60(-16.73%)
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.