Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.068 9.068 8.901 9.004 87,717 +0.00(+0.00%)
May 27, 2021 9.104 9.111 9.004 9.004 80,691 -0.07(-0.79%)
May 26, 2021 8.975 9.111 8.939 9.075 50,841 +0.11(+1.28%)
May 25, 2021 9.111 9.111 8.954 8.961 134,055 -0.11(-1.26%)
May 24, 2021 8.947 9.089 8.846 9.075 94,107 +0.19(+2.17%)
May 21, 2021 8.982 9.032 8.832 8.882 194,196 +0.03(+0.32%)
May 20, 2021 8.818 8.896 8.725 8.854 51,799 +0.01(+0.08%)
May 19, 2021 8.754 8.861 8.646 8.846 90,961 +0.02(+0.24%)
May 18, 2021 8.853 8.973 8.818 8.825 132,345 -0.02(-0.24%)
May 17, 2021 8.797 8.860 8.698 8.846 105,665 +0.10(+1.13%)
May 14, 2021 8.642 8.769 8.628 8.748 106,576 +0.15(+1.80%)
May 13, 2021 8.445 8.614 8.410 8.593 80,969 +0.20(+2.35%)
May 12, 2021 8.748 8.748 8.375 8.396 148,994 -0.34(-3.87%)
May 11, 2021 8.670 8.741 8.494 8.734 161,372 -0.13(-1.51%)
May 10, 2021 8.895 9.008 8.802 8.867 162,319 +0.01(+0.08%)
May 07, 2021 8.579 8.867 8.579 8.860 180,173 +0.20(+2.36%)
May 06, 2021 8.572 8.663 8.509 8.656 122,013 +0.04(+0.49%)
May 05, 2021 8.579 8.635 8.452 8.614 110,505 +0.11(+1.32%)
May 04, 2021 8.656 8.656 8.480 8.501 127,595 -0.14(-1.63%)
May 03, 2021 8.614 8.656 8.536 8.642 118,957 +0.05(+0.57%)
Apr 30, 2021 8.565 8.656 8.551 8.593 96,341 -0.04(-0.41%)
Apr 29, 2021 8.698 8.712 8.587 8.628 96,547 -0.03(-0.33%)
Apr 28, 2021 8.551 8.726 8.551 8.656 161,458 +0.12(+1.40%)
Apr 27, 2021 8.579 8.642 8.480 8.536 108,110 -0.01(-0.16%)
Apr 26, 2021 8.642 8.684 8.544 8.551 125,033 +0.04(+0.50%)
Apr 23, 2021 8.452 8.572 8.452 8.508 237,300 +0.09(+1.09%)
Apr 22, 2021 8.375 8.494 8.304 8.417 271,589 +0.13(+1.53%)
Apr 21, 2021 8.044 8.290 8.002 8.290 187,322 +0.25(+3.15%)
Apr 20, 2021 7.981 8.079 7.868 8.037 225,264 +0.06(+0.71%)
Apr 19, 2021 8.051 8.114 7.882 7.981 304,345 -0.11(-1.39%)
Apr 16, 2021 8.128 8.142 7.988 8.093 114,813 +0.01(+0.09%)
Apr 15, 2021 8.121 8.149 7.981 8.086 102,851 +0.01(+0.09%)
Apr 14, 2021 8.086 8.164 8.030 8.079 127,050 -0.03(-0.35%)
Apr 13, 2021 8.058 8.135 7.931 8.107 91,391 +0.01(+0.17%)
Apr 12, 2021 8.030 8.114 8.016 8.093 80,549 +0.06(+0.79%)
Apr 09, 2021 8.058 8.135 7.959 8.030 109,698 -0.06(-0.70%)
Apr 08, 2021 7.966 8.086 7.924 8.086 173,222 +0.08(+0.97%)
Apr 07, 2021 8.030 8.044 7.931 8.009 116,021 +0.01(+0.18%)
Apr 06, 2021 8.086 8.086 7.952 7.995 129,116 -0.04(-0.44%)
Apr 05, 2021 8.171 8.171 7.931 8.030 151,867 -0.01(-0.18%)
Apr 01, 2021 7.769 8.044 7.741 8.044 191,545 +0.37(+4.86%)
Mar 31, 2021 7.988 8.135 7.650 7.671 651,558 -0.32(-3.96%)
Mar 30, 2021 7.903 8.009 7.826 7.988 148,183 +0.11(+1.43%)
Mar 29, 2021 8.093 8.227 7.868 7.875 123,669 -0.19(-2.36%)
Mar 26, 2021 8.065 8.079 7.826 8.065 165,968 +0.11(+1.42%)
Mar 25, 2021 7.741 8.093 7.622 7.952 342,761 +0.15(+1.99%)
Mar 24, 2021 8.375 8.480 7.762 7.798 413,415 -0.36(-4.40%)
Mar 23, 2021 8.171 8.466 7.664 8.156 372,037 -0.44(-5.16%)
Mar 22, 2021 8.734 8.734 8.536 8.600 87,840 -0.11(-1.21%)
Mar 19, 2021 8.804 8.909 8.446 8.705 305,932 -0.13(-1.51%)
Mar 18, 2021 8.938 9.149 8.769 8.839 291,600 -0.04(-0.48%)
Mar 17, 2021 8.762 8.881 8.705 8.881 93,850 +0.05(+0.56%)
Mar 16, 2021 8.901 8.922 8.763 8.832 109,118 -0.15(-1.70%)
Mar 15, 2021 8.728 8.992 8.679 8.985 110,306 +0.20(+2.29%)
Mar 12, 2021 8.610 8.839 8.610 8.783 129,474 +0.15(+1.77%)
Mar 11, 2021 8.554 8.638 8.429 8.631 93,756 +0.19(+2.30%)
Mar 10, 2021 8.360 8.471 8.263 8.436 176,380 +0.15(+1.76%)
Mar 09, 2021 8.332 8.388 8.207 8.290 141,946 -0.04(-0.50%)
Mar 08, 2021 8.103 8.374 8.103 8.332 149,556 +0.14(+1.69%)
Mar 05, 2021 8.159 8.258 7.905 8.193 188,523 +0.30(+3.78%)
Mar 04, 2021 8.110 8.110 7.881 7.895 132,615 -0.16(-1.98%)
Mar 03, 2021 8.075 8.228 8.027 8.054 74,414 +0.03(+0.43%)
Mar 02, 2021 7.992 8.044 7.881 8.020 40,047 +0.00(+0.00%)
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.