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 (%)
Jul 30, 2021 9.583 9.708 9.284 9.369 219,019 -0.27(-2.84%)
Jul 29, 2021 9.664 9.768 9.605 9.642 63,781 +0.01(+0.08%)
Jul 28, 2021 9.553 9.686 9.494 9.635 67,783 +0.03(+0.31%)
Jul 27, 2021 9.605 9.620 9.546 9.605 50,271 -0.07(-0.76%)
Jul 26, 2021 9.620 9.731 9.605 9.679 40,638 +0.13(+1.31%)
Jul 23, 2021 9.553 9.605 9.472 9.553 43,772 +0.00(+0.00%)
Jul 22, 2021 9.723 9.731 9.539 9.553 49,066 -0.22(-2.27%)
Jul 21, 2021 9.642 9.871 9.642 9.775 64,746 +0.12(+1.22%)
Jul 20, 2021 9.546 9.790 9.487 9.657 135,882 +0.19(+2.03%)
Jul 19, 2021 9.686 9.686 9.376 9.465 134,180 -0.26(-2.66%)
Jul 16, 2021 9.657 9.808 9.649 9.723 97,316 +0.05(+0.53%)
Jul 15, 2021 9.398 9.679 9.369 9.672 104,779 +0.26(+2.75%)
Jul 14, 2021 9.465 9.524 9.354 9.413 76,835 -0.01(-0.08%)
Jul 13, 2021 9.694 9.694 9.420 9.420 41,754 -0.26(-2.67%)
Jul 12, 2021 9.605 9.723 9.546 9.679 41,189 +0.11(+1.16%)
Jul 09, 2021 9.457 9.605 9.457 9.568 67,878 +0.20(+2.13%)
Jul 08, 2021 9.450 9.539 9.295 9.369 79,358 -0.19(-2.01%)
Jul 07, 2021 9.672 9.672 9.516 9.561 53,814 -0.07(-0.69%)
Jul 06, 2021 9.738 9.738 9.531 9.627 70,099 -0.07(-0.76%)
Jul 02, 2021 9.605 9.738 9.524 9.701 80,063 +0.00(+0.00%)
Jul 01, 2021 9.605 9.790 9.583 9.701 98,982 +0.11(+1.16%)
Jun 30, 2021 9.642 9.642 9.358 9.590 177,647 +0.31(+3.34%)
Jun 29, 2021 9.273 9.324 9.239 9.280 83,719 +0.04(+0.40%)
Jun 28, 2021 9.280 9.295 9.140 9.243 63,404 +0.00(+0.00%)
Jun 25, 2021 9.502 9.531 9.243 9.243 288,211 -0.25(-2.65%)
Jun 24, 2021 9.487 9.502 9.354 9.494 79,733 +0.04(+0.39%)
Jun 23, 2021 9.465 9.568 9.398 9.457 99,626 +0.00(+0.00%)
Jun 22, 2021 9.413 9.483 9.273 9.457 56,877 +0.04(+0.39%)
Jun 21, 2021 9.199 9.539 9.147 9.420 108,179 +0.30(+3.24%)
Jun 18, 2021 8.984 9.191 8.970 9.125 224,652 +0.01(+0.16%)
Jun 17, 2021 9.273 9.317 9.084 9.110 77,570 -0.18(-1.99%)
Jun 16, 2021 9.213 9.360 9.169 9.295 61,345 +0.05(+0.56%)
Jun 15, 2021 9.324 9.354 9.213 9.243 53,581 -0.11(-1.18%)
Jun 14, 2021 9.457 9.520 9.302 9.354 66,419 -0.11(-1.17%)
Jun 11, 2021 9.435 9.516 9.354 9.465 55,896 -0.01(-0.16%)
Jun 10, 2021 9.598 9.731 9.479 9.479 77,975 -0.18(-1.84%)
Jun 09, 2021 9.642 9.805 9.627 9.657 117,792 +0.06(+0.62%)
Jun 08, 2021 9.413 9.620 9.390 9.598 163,688 +0.19(+2.04%)
Jun 07, 2021 9.369 9.420 9.346 9.406 91,585 +0.04(+0.39%)
Jun 04, 2021 9.346 9.420 9.213 9.369 78,910 +0.06(+0.63%)
Jun 03, 2021 9.280 9.332 9.250 9.309 36,112 +0.00(+0.00%)
Jun 02, 2021 9.354 9.406 9.287 9.309 57,351 -0.01(-0.08%)
Jun 01, 2021 9.339 9.413 9.273 9.317 131,661 +0.01(+0.08%)
May 28, 2021 9.376 9.376 9.203 9.309 84,836 +0.00(+0.00%)
May 27, 2021 9.413 9.420 9.309 9.309 78,040 -0.07(-0.79%)
May 26, 2021 9.280 9.420 9.243 9.383 49,171 +0.12(+1.28%)
May 25, 2021 9.420 9.420 9.258 9.265 129,651 -0.12(-1.26%)
May 24, 2021 9.250 9.398 9.147 9.383 91,015 +0.20(+2.17%)
May 21, 2021 9.287 9.339 9.132 9.184 187,816 +0.03(+0.32%)
May 20, 2021 9.117 9.199 9.021 9.154 50,098 +0.01(+0.08%)
May 19, 2021 9.051 9.162 8.940 9.147 87,973 +0.02(+0.24%)
May 18, 2021 9.154 9.278 9.118 9.125 127,997 -0.02(-0.24%)
May 17, 2021 9.096 9.161 8.994 9.147 102,194 +0.10(+1.13%)
May 14, 2021 8.936 9.067 8.921 9.045 103,075 +0.16(+1.80%)
May 13, 2021 8.732 8.906 8.695 8.885 78,309 +0.20(+2.35%)
May 12, 2021 9.045 9.045 8.659 8.681 144,100 -0.35(-3.87%)
May 11, 2021 8.965 9.037 8.783 9.030 156,071 -0.14(-1.51%)
May 10, 2021 9.198 9.314 9.101 9.168 156,986 +0.01(+0.08%)
May 07, 2021 8.870 9.168 8.870 9.161 174,254 +0.21(+2.36%)
May 06, 2021 8.863 8.957 8.798 8.950 118,005 +0.04(+0.49%)
May 05, 2021 8.870 8.928 8.739 8.906 106,874 +0.12(+1.32%)
May 04, 2021 8.950 8.950 8.768 8.790 123,403 -0.15(-1.63%)
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.