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 (%)
Oct 30, 2020 5.413 5.476 5.335 5.413 130,390 -0.01(-0.13%)
Oct 29, 2020 5.469 5.554 5.357 5.420 115,543 -0.08(-1.54%)
Oct 28, 2020 5.490 5.554 5.392 5.505 182,006 -0.08(-1.39%)
Oct 27, 2020 5.617 5.688 5.547 5.582 141,856 -0.04(-0.75%)
Oct 26, 2020 5.716 5.716 5.490 5.624 141,648 -0.13(-2.21%)
Oct 23, 2020 5.638 5.822 5.631 5.751 154,510 +0.13(+2.26%)
Oct 22, 2020 5.709 5.751 5.589 5.624 163,794 -0.05(-0.87%)
Oct 21, 2020 5.744 5.751 5.653 5.674 86,892 -0.08(-1.35%)
Oct 20, 2020 5.765 5.816 5.723 5.751 70,198 +0.05(+0.87%)
Oct 19, 2020 5.836 5.850 5.681 5.702 91,474 -0.13(-2.29%)
Oct 16, 2020 5.906 5.949 5.814 5.836 69,380 -0.08(-1.31%)
Oct 15, 2020 5.843 5.991 5.786 5.913 137,141 +0.06(+1.08%)
Oct 14, 2020 5.998 6.026 5.815 5.850 190,011 -0.16(-2.70%)
Oct 13, 2020 5.927 6.054 5.899 6.012 128,731 +0.01(+0.23%)
Oct 12, 2020 6.068 6.097 5.956 5.998 138,310 -0.08(-1.39%)
Oct 09, 2020 6.202 6.202 6.068 6.082 170,259 -0.04(-0.69%)
Oct 08, 2020 6.026 6.172 5.997 6.125 131,494 +0.10(+1.64%)
Oct 07, 2020 5.977 6.125 5.899 6.026 293,415 +0.09(+1.54%)
Oct 06, 2020 5.949 6.188 5.920 5.934 159,367 +0.01(+0.24%)
Oct 05, 2020 6.082 6.230 5.836 5.920 396,751 -0.23(-3.67%)
Oct 02, 2020 5.927 6.238 5.898 6.146 176,360 +0.02(+0.35%)
Oct 01, 2020 5.920 6.132 5.850 6.125 209,674 +0.28(+4.83%)
Sep 30, 2020 5.779 6.082 5.772 5.843 1,272,531 -0.01(-0.24%)
Sep 29, 2020 5.681 5.913 5.582 5.857 1,866,655 -0.11(-1.77%)
Sep 28, 2020 6.675 6.918 5.399 5.963 1,480,084 -0.61(-9.23%)
Sep 25, 2020 6.435 6.639 6.435 6.569 56,327 +0.08(+1.30%)
Sep 24, 2020 6.301 6.632 6.209 6.484 120,410 +0.18(+2.79%)
Sep 23, 2020 6.689 6.745 6.273 6.308 219,077 -0.38(-5.69%)
Sep 22, 2020 6.632 6.724 6.505 6.689 68,346 +0.08(+1.28%)
Sep 21, 2020 6.801 6.801 6.534 6.604 132,300 -0.25(-3.70%)
Sep 18, 2020 6.893 6.985 6.773 6.858 177,637 +0.04(+0.52%)
Sep 17, 2020 6.745 6.848 6.717 6.823 62,770 +0.03(+0.41%)
Sep 16, 2020 6.625 6.893 6.597 6.794 89,853 +0.19(+2.88%)
Sep 15, 2020 6.667 6.710 6.583 6.604 77,883 +0.00(+0.00%)
Sep 14, 2020 6.491 6.689 6.422 6.604 78,125 +0.13(+1.96%)
Sep 11, 2020 6.491 6.491 6.315 6.477 78,177 +0.01(+0.11%)
Sep 10, 2020 6.618 6.632 6.456 6.470 71,702 -0.11(-1.71%)
Sep 09, 2020 6.625 6.625 6.502 6.583 115,375 +0.04(+0.54%)
Sep 08, 2020 6.343 6.597 6.287 6.548 112,047 +0.16(+2.43%)
Sep 04, 2020 6.350 6.421 6.209 6.393 154,226 +0.15(+2.37%)
Sep 03, 2020 6.463 6.512 6.223 6.245 125,312 -0.24(-3.70%)
Sep 02, 2020 6.505 6.548 6.417 6.484 73,584 -0.01(-0.22%)
Sep 01, 2020 6.364 6.562 6.336 6.498 82,089 +0.07(+1.10%)
Aug 31, 2020 6.632 6.643 6.294 6.428 158,772 -0.17(-2.56%)
Aug 28, 2020 6.639 6.639 6.558 6.597 73,069 +0.04(+0.54%)
Aug 27, 2020 6.519 6.710 6.519 6.562 97,737 -0.02(-0.32%)
Aug 26, 2020 6.985 6.985 6.562 6.583 149,107 -0.39(-5.56%)
Aug 25, 2020 7.097 7.097 6.907 6.971 82,195 -0.02(-0.30%)
Aug 24, 2020 6.928 7.154 6.815 6.992 122,236 +0.11(+1.64%)
Aug 21, 2020 6.646 6.928 6.548 6.879 296,961 +0.27(+4.05%)
Aug 20, 2020 6.682 6.689 6.548 6.611 109,699 -0.01(-0.21%)
Aug 19, 2020 6.597 6.737 6.541 6.625 105,209 +0.02(+0.32%)
Aug 18, 2020 6.710 6.780 6.576 6.604 123,800 -0.14(-2.09%)
Aug 17, 2020 6.801 6.808 6.660 6.745 82,463 -0.05(-0.73%)
Aug 14, 2020 6.675 6.907 6.611 6.794 78,603 +0.06(+0.94%)
Aug 13, 2020 6.794 6.893 6.682 6.731 166,265 -0.06(-0.93%)
Aug 12, 2020 6.995 7.030 6.684 6.794 131,189 -0.08(-1.21%)
Aug 11, 2020 6.857 7.071 6.780 6.877 160,374 +0.08(+1.22%)
Aug 10, 2020 6.635 6.871 6.635 6.794 127,925 +0.23(+3.48%)
Aug 07, 2020 6.455 6.569 6.330 6.566 88,941 +0.06(+0.85%)
Aug 06, 2020 6.503 6.607 6.469 6.510 118,961 -0.08(-1.26%)
Aug 05, 2020 6.400 6.614 6.233 6.593 254,532 +0.47(+7.69%)
Aug 04, 2020 6.053 6.129 5.963 6.123 109,809 +0.08(+1.38%)
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.