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 (%)
Mar 31, 2021 8.262 8.415 7.913 7.935 629,900 -0.33(-3.96%)
Mar 30, 2021 8.175 8.284 8.095 8.262 143,257 +0.12(+1.43%)
Mar 29, 2021 8.371 8.510 8.138 8.146 119,558 -0.20(-2.36%)
Mar 26, 2021 8.342 8.357 8.095 8.342 160,451 +0.12(+1.42%)
Mar 25, 2021 8.007 8.371 7.884 8.226 331,367 +0.16(+1.99%)
Mar 24, 2021 8.663 8.772 8.029 8.066 399,673 -0.37(-4.40%)
Mar 23, 2021 8.451 8.757 7.927 8.437 359,670 -0.46(-5.16%)
Mar 22, 2021 9.034 9.034 8.830 8.896 84,921 -0.11(-1.21%)
Mar 19, 2021 9.107 9.216 8.737 9.005 295,763 -0.14(-1.51%)
Mar 18, 2021 9.245 9.463 9.070 9.143 281,908 -0.04(-0.48%)
Mar 17, 2021 9.063 9.187 9.005 9.187 90,730 +0.05(+0.56%)
Mar 16, 2021 9.208 9.229 9.064 9.136 105,491 -0.16(-1.70%)
Mar 15, 2021 9.028 9.301 8.978 9.294 106,640 +0.21(+2.29%)
Mar 12, 2021 8.906 9.143 8.906 9.085 125,171 +0.16(+1.77%)
Mar 11, 2021 8.848 8.935 8.719 8.927 90,639 +0.20(+2.30%)
Mar 10, 2021 8.647 8.762 8.547 8.726 170,518 +0.15(+1.76%)
Mar 09, 2021 8.619 8.676 8.489 8.576 137,228 -0.04(-0.50%)
Mar 08, 2021 8.382 8.662 8.382 8.619 144,585 +0.14(+1.69%)
Mar 05, 2021 8.439 8.542 8.177 8.475 182,256 +0.31(+3.78%)
Mar 04, 2021 8.389 8.389 8.152 8.166 128,207 -0.17(-1.98%)
Mar 03, 2021 8.353 8.511 8.303 8.331 71,940 +0.04(+0.43%)
Mar 02, 2021 8.267 8.320 8.152 8.295 38,716 +0.00(+0.00%)
Mar 01, 2021 8.181 8.374 8.173 8.295 123,232 +0.22(+2.67%)
Feb 26, 2021 7.929 8.166 7.929 8.080 94,818 +0.11(+1.35%)
Feb 25, 2021 8.044 8.130 7.879 7.972 213,951 -0.04(-0.54%)
Feb 24, 2021 7.750 8.073 7.706 8.015 106,068 +0.34(+4.40%)
Feb 23, 2021 7.836 7.836 7.606 7.678 59,186 -0.11(-1.38%)
Feb 22, 2021 7.570 7.857 7.419 7.785 108,791 +0.32(+4.23%)
Feb 19, 2021 7.434 7.613 7.434 7.469 75,603 +0.05(+0.68%)
Feb 18, 2021 7.620 7.635 7.398 7.419 95,496 -0.19(-2.55%)
Feb 17, 2021 7.778 7.800 7.584 7.613 75,282 -0.20(-2.57%)
Feb 16, 2021 7.807 7.857 7.721 7.814 70,752 +0.06(+0.74%)
Feb 12, 2021 7.649 7.800 7.649 7.757 51,934 +0.09(+1.12%)
Feb 11, 2021 7.635 7.714 7.584 7.671 68,916 +0.06(+0.85%)
Feb 10, 2021 7.613 7.686 7.570 7.606 45,770 +0.04(+0.57%)
Feb 09, 2021 7.592 7.659 7.563 7.563 54,079 -0.09(-1.22%)
Feb 08, 2021 7.527 7.656 7.513 7.656 85,510 +0.17(+2.30%)
Feb 05, 2021 7.498 7.527 7.441 7.484 53,883 -0.01(-0.10%)
Feb 04, 2021 7.355 7.513 7.340 7.491 51,959 +0.11(+1.46%)
Feb 03, 2021 7.168 7.398 7.153 7.383 110,428 +0.16(+2.19%)
Feb 02, 2021 7.247 7.283 7.139 7.225 80,510 +0.07(+1.00%)
Feb 01, 2021 7.082 7.204 6.909 7.153 104,828 +0.08(+1.12%)
Jan 29, 2021 7.297 7.297 7.017 7.074 102,615 -0.25(-3.43%)
Jan 28, 2021 7.290 7.398 7.125 7.326 134,357 +0.04(+0.49%)
Jan 27, 2021 7.369 7.398 7.118 7.290 147,531 -0.19(-2.59%)
Jan 26, 2021 7.642 7.695 7.434 7.484 71,610 -0.09(-1.14%)
Jan 25, 2021 7.613 7.737 7.495 7.570 71,074 -0.14(-1.86%)
Jan 22, 2021 7.484 7.714 7.466 7.714 76,300 +0.08(+1.03%)
Jan 21, 2021 7.577 7.699 7.520 7.635 75,819 +0.06(+0.76%)
Jan 20, 2021 7.469 7.606 7.469 7.577 65,155 +0.08(+1.05%)
Jan 19, 2021 7.541 7.606 7.398 7.498 153,173 -0.10(-1.32%)
Jan 15, 2021 7.663 7.663 7.491 7.599 63,212 -0.14(-1.86%)
Jan 14, 2021 7.613 7.807 7.527 7.742 83,302 +0.19(+2.57%)
Jan 13, 2021 7.570 7.638 7.505 7.548 47,237 -0.04(-0.47%)
Jan 12, 2021 7.556 7.613 7.462 7.584 96,502 +0.06(+0.76%)
Jan 11, 2021 7.491 7.584 7.441 7.527 50,895 -0.04(-0.47%)
Jan 08, 2021 7.584 7.622 7.376 7.563 36,339 -0.02(-0.28%)
Jan 07, 2021 7.627 7.685 7.484 7.584 63,320 -0.06(-0.84%)
Jan 06, 2021 7.426 7.718 7.426 7.649 131,261 +0.34(+4.72%)
Jan 05, 2021 7.376 7.505 7.240 7.304 100,136 -0.07(-0.97%)
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.