Great Ajax Corp (NY: AJX )

3.520 -0.080 (-2.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.05 10.27 10.05 10.25 102,038 +0.19(+1.87%)
Aug 30, 2021 10.10 10.15 9.973 10.06 75,330 -0.01(-0.14%)
Aug 27, 2021 9.915 10.12 9.915 10.07 140,198 +0.18(+1.83%)
Aug 26, 2021 9.734 9.901 9.727 9.894 155,740 +0.12(+1.19%)
Aug 25, 2021 9.814 9.872 9.763 9.777 126,516 -0.01(-0.15%)
Aug 24, 2021 9.865 9.908 9.785 9.792 188,409 +0.01(+0.07%)
Aug 23, 2021 9.850 10.01 9.785 9.785 108,224 -0.03(-0.30%)
Aug 20, 2021 9.872 9.886 9.719 9.814 343,617 -0.13(-1.31%)
Aug 19, 2021 9.872 9.944 9.734 9.944 87,384 +0.01(+0.15%)
Aug 18, 2021 9.886 10.08 9.886 9.930 80,245 -0.04(-0.44%)
Aug 17, 2021 9.886 9.886 9.839 9.973 62,982 +0.04(+0.44%)
Aug 16, 2021 10.08 10.10 9.879 9.930 96,416 -0.19(-1.86%)
Aug 13, 2021 10.14 10.29 10.03 10.12 75,068 +0.00(+0.00%)
Aug 12, 2021 10.03 10.18 9.961 10.12 138,893 +0.18(+1.80%)
Aug 11, 2021 10.00 10.00 9.518 9.940 130,291 -0.06(-0.57%)
Aug 10, 2021 9.961 10.00 9.911 9.997 93,350 +0.13(+1.30%)
Aug 09, 2021 9.868 9.897 9.697 9.868 139,880 +0.05(+0.51%)
Aug 06, 2021 9.397 9.933 9.397 9.818 187,995 +0.49(+5.29%)
Aug 05, 2021 9.047 9.347 9.047 9.325 49,346 +0.26(+2.92%)
Aug 04, 2021 8.982 9.118 8.975 9.061 60,511 -0.02(-0.24%)
Aug 03, 2021 9.189 9.189 8.989 9.082 58,373 -0.06(-0.63%)
Aug 02, 2021 9.125 9.289 9.093 9.139 86,318 +0.08(+0.87%)
Jul 30, 2021 9.268 9.390 8.979 9.061 226,458 -0.26(-2.84%)
Jul 29, 2021 9.347 9.447 9.289 9.325 65,948 +0.01(+0.08%)
Jul 28, 2021 9.239 9.368 9.182 9.318 70,086 +0.03(+0.31%)
Jul 27, 2021 9.289 9.304 9.232 9.289 51,979 -0.07(-0.76%)
Jul 26, 2021 9.304 9.411 9.289 9.361 42,019 +0.12(+1.31%)
Jul 23, 2021 9.239 9.289 9.161 9.239 45,258 +0.00(+0.00%)
Jul 22, 2021 9.404 9.411 9.225 9.239 50,733 -0.21(-2.27%)
Jul 21, 2021 9.325 9.547 9.325 9.454 66,945 +0.11(+1.22%)
Jul 20, 2021 9.232 9.468 9.175 9.340 140,498 +0.19(+2.03%)
Jul 19, 2021 9.368 9.368 9.068 9.154 138,738 -0.25(-2.66%)
Jul 16, 2021 9.340 9.486 9.332 9.404 100,621 +0.05(+0.53%)
Jul 15, 2021 9.089 9.361 9.061 9.354 108,338 +0.25(+2.75%)
Jul 14, 2021 9.154 9.211 9.047 9.104 79,445 -0.01(-0.08%)
Jul 13, 2021 9.375 9.375 9.111 9.111 43,172 -0.25(-2.67%)
Jul 12, 2021 9.289 9.404 9.232 9.361 42,588 +0.11(+1.16%)
Jul 09, 2021 9.147 9.289 9.147 9.254 70,184 +0.19(+2.13%)
Jul 08, 2021 9.139 9.225 8.989 9.061 82,054 -0.19(-2.01%)
Jul 07, 2021 9.354 9.354 9.204 9.247 55,642 -0.06(-0.69%)
Jul 06, 2021 9.418 9.418 9.218 9.311 72,480 -0.07(-0.76%)
Jul 02, 2021 9.289 9.418 9.211 9.382 82,783 +0.00(+0.00%)
Jul 01, 2021 9.289 9.468 9.268 9.382 102,344 +0.11(+1.16%)
Jun 30, 2021 9.325 9.325 9.050 9.275 183,682 +0.30(+3.34%)
Jun 29, 2021 8.968 9.018 8.935 8.975 86,563 +0.04(+0.40%)
Jun 28, 2021 8.975 8.989 8.839 8.939 65,557 +0.00(+0.00%)
Jun 25, 2021 9.189 9.218 8.939 8.939 298,001 -0.24(-2.65%)
Jun 24, 2021 9.175 9.189 9.047 9.182 82,441 +0.04(+0.39%)
Jun 23, 2021 9.154 9.254 9.089 9.147 103,010 +0.00(+0.00%)
Jun 22, 2021 9.104 9.172 8.968 9.147 58,809 +0.04(+0.39%)
Jun 21, 2021 8.896 9.225 8.846 9.111 111,853 +0.29(+3.24%)
Jun 18, 2021 8.689 8.889 8.675 8.825 232,283 +0.01(+0.16%)
Jun 17, 2021 8.968 9.011 8.786 8.811 80,205 -0.18(-1.99%)
Jun 16, 2021 8.911 9.052 8.868 8.989 63,429 +0.05(+0.56%)
Jun 15, 2021 9.018 9.047 8.911 8.939 55,402 -0.11(-1.18%)
Jun 14, 2021 9.147 9.207 8.997 9.047 68,675 -0.11(-1.17%)
Jun 11, 2021 9.125 9.204 9.047 9.154 57,795 -0.01(-0.16%)
Jun 10, 2021 9.282 9.411 9.168 9.168 80,623 -0.17(-1.84%)
Jun 09, 2021 9.325 9.482 9.311 9.340 121,793 +0.06(+0.62%)
Jun 08, 2021 9.104 9.304 9.081 9.282 169,248 +0.19(+2.04%)
Jun 07, 2021 9.061 9.111 9.039 9.097 94,696 +0.04(+0.39%)
Jun 04, 2021 9.039 9.111 8.911 9.061 81,590 +0.06(+0.63%)
Jun 03, 2021 8.975 9.025 8.947 9.004 37,339 +0.00(+0.00%)
Jun 02, 2021 9.047 9.097 8.982 9.004 59,299 -0.01(-0.08%)
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.