Great Ajax Corp (NY: AJX )

3.765 +0.145 (+4.01%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.853 9.853 9.624 9.639 163,368 -0.27(-2.77%)
Nov 29, 2021 10.04 10.05 9.845 9.914 101,071 -0.02(-0.15%)
Nov 26, 2021 10.16 10.16 9.754 9.929 124,880 -0.39(-3.77%)
Nov 24, 2021 10.31 10.46 10.18 10.32 53,593 -0.04(-0.37%)
Nov 23, 2021 10.42 10.50 10.30 10.36 64,936 -0.09(-0.88%)
Nov 22, 2021 10.34 10.51 10.19 10.45 67,434 +0.11(+1.11%)
Nov 19, 2021 10.28 10.42 10.26 10.33 74,958 +0.02(+0.15%)
Nov 18, 2021 10.42 10.32 10.27 10.32 104,561 -0.14(-1.31%)
Nov 17, 2021 10.45 10.49 10.39 10.46 65,332 -0.03(-0.29%)
Nov 16, 2021 10.72 10.72 10.43 10.49 80,948 -0.18(-1.72%)
Nov 15, 2021 10.64 10.75 10.61 10.67 114,231 +0.00(+0.00%)
Nov 12, 2021 10.84 10.89 10.65 10.67 63,098 -0.19(-1.76%)
Nov 11, 2021 10.91 10.93 10.75 10.86 88,604 -0.09(-0.82%)
Nov 10, 2021 10.79 10.96 10.95 61,098 +0.17(+1.53%)
Nov 09, 2021 10.94 11.01 10.77 10.78 191,287 -0.11(-1.03%)
Nov 08, 2021 11.02 11.04 10.79 10.90 103,291 -0.11(-0.95%)
Nov 05, 2021 10.76 11.05 10.71 11.00 126,116 +0.24(+2.23%)
Nov 04, 2021 10.77 10.84 10.63 10.76 90,206 +0.03(+0.28%)
Nov 03, 2021 10.54 10.78 10.50 10.73 62,919 +0.18(+1.71%)
Nov 02, 2021 10.76 10.76 10.51 10.55 49,649 -0.17(-1.54%)
Nov 01, 2021 10.66 10.74 10.70 10.72 51,575 +0.10(+0.92%)
Oct 29, 2021 10.61 10.66 10.51 10.62 55,988 -0.01(-0.07%)
Oct 28, 2021 10.69 10.70 10.58 10.63 34,399 -0.04(-0.35%)
Oct 27, 2021 10.70 10.75 10.61 10.66 45,509 -0.08(-0.77%)
Oct 26, 2021 10.93 10.75 10.75 42,842 -0.12(-1.10%)
Oct 25, 2021 10.76 10.90 10.71 10.87 70,398 +0.11(+0.98%)
Oct 22, 2021 10.77 10.80 10.75 10.76 65,279 +0.02(+0.21%)
Oct 21, 2021 10.61 10.78 10.59 10.74 79,424 +0.15(+1.42%)
Oct 20, 2021 10.51 10.62 10.50 10.59 75,942 +0.06(+0.57%)
Oct 19, 2021 10.59 10.59 10.42 10.53 38,785 -0.06(-0.57%)
Oct 18, 2021 10.48 10.63 10.47 10.59 69,130 +0.08(+0.71%)
Oct 15, 2021 10.71 10.71 10.51 10.51 77,073 -0.07(-0.64%)
Oct 14, 2021 10.57 10.64 10.50 10.58 62,379 +0.03(+0.28%)
Oct 13, 2021 10.53 10.55 10.49 10.55 23,287 +0.01(+0.07%)
Oct 12, 2021 10.54 10.61 10.53 10.54 52,907 +0.02(+0.14%)
Oct 11, 2021 10.64 10.64 10.51 10.53 39,142 -0.02(-0.14%)
Oct 08, 2021 10.49 10.61 10.39 10.54 87,926 +0.07(+0.64%)
Oct 07, 2021 10.49 10.57 10.39 10.48 146,425 +0.06(+0.58%)
Oct 06, 2021 10.33 10.43 10.31 10.42 38,205 +0.00(+0.00%)
Oct 05, 2021 10.42 10.48 10.36 10.42 40,278 +0.01(+0.14%)
Oct 04, 2021 10.29 10.43 10.29 10.40 55,320 +0.12(+1.17%)
Oct 01, 2021 10.15 10.41 10.14 10.28 104,939 +0.16(+1.63%)
Sep 30, 2021 10.22 10.22 9.975 10.12 106,944 -0.01(-0.15%)
Sep 29, 2021 10.09 10.19 9.997 10.13 33,094 +0.02(+0.22%)
Sep 28, 2021 10.01 10.16 9.990 10.11 49,640 +0.04(+0.37%)
Sep 27, 2021 10.18 10.27 10.06 10.07 144,709 -0.04(-0.44%)
Sep 24, 2021 10.06 10.20 10.06 10.12 51,357 -0.02(-0.22%)
Sep 23, 2021 9.907 10.19 9.874 10.14 67,341 +0.19(+1.88%)
Sep 22, 2021 10.05 10.12 9.937 9.952 86,983 -0.04(-0.45%)
Sep 21, 2021 10.09 10.11 9.967 9.997 83,089 +0.02(+0.15%)
Sep 20, 2021 10.03 10.08 9.926 9.982 100,241 -0.18(-1.77%)
Sep 17, 2021 10.21 10.30 10.02 10.16 525,177 -0.02(-0.22%)
Sep 16, 2021 10.24 10.29 10.09 10.18 39,245 -0.04(-0.44%)
Sep 15, 2021 10.15 10.26 10.10 10.23 50,532 +0.05(+0.52%)
Sep 14, 2021 10.30 10.30 10.15 10.18 52,219 -0.06(-0.59%)
Sep 13, 2021 10.30 10.38 10.22 10.24 63,375 +0.01(+0.07%)
Sep 10, 2021 10.27 10.27 10.12 10.23 69,319 -0.05(-0.51%)
Sep 09, 2021 10.41 10.43 10.28 10.28 78,004 -0.12(-1.15%)
Sep 08, 2021 10.17 10.42 10.13 10.40 113,070 +0.25(+2.44%)
Sep 07, 2021 10.45 10.46 10.14 10.15 120,081 -0.26(-2.52%)
Sep 03, 2021 10.51 10.51 10.30 10.42 72,325 -0.04(-0.43%)
Sep 02, 2021 10.63 10.63 10.42 10.46 46,936 -0.13(-1.20%)
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.