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 (%)
Jul 30, 2021 9.587 9.712 9.287 9.372 218,931 -0.27(-2.84%)
Jul 29, 2021 9.668 9.772 9.609 9.646 63,756 +0.01(+0.08%)
Jul 28, 2021 9.557 9.690 9.498 9.638 67,756 +0.03(+0.31%)
Jul 27, 2021 9.609 9.624 9.550 9.609 50,251 -0.07(-0.76%)
Jul 26, 2021 9.624 9.735 9.609 9.683 40,622 +0.13(+1.31%)
Jul 23, 2021 9.557 9.609 9.476 9.557 43,754 +0.00(+0.00%)
Jul 22, 2021 9.727 9.735 9.542 9.557 49,047 -0.22(-2.27%)
Jul 21, 2021 9.646 9.875 9.646 9.779 64,720 +0.12(+1.22%)
Jul 20, 2021 9.550 9.794 9.491 9.661 135,828 +0.19(+2.03%)
Jul 19, 2021 9.690 9.690 9.380 9.468 134,126 -0.26(-2.66%)
Jul 16, 2021 9.661 9.812 9.653 9.727 97,277 +0.05(+0.53%)
Jul 15, 2021 9.402 9.683 9.372 9.675 104,737 +0.26(+2.75%)
Jul 14, 2021 9.468 9.528 9.358 9.417 76,804 -0.01(-0.08%)
Jul 13, 2021 9.698 9.698 9.424 9.424 41,737 -0.26(-2.67%)
Jul 12, 2021 9.609 9.727 9.550 9.683 41,173 +0.11(+1.16%)
Jul 09, 2021 9.461 9.609 9.461 9.572 67,851 +0.20(+2.13%)
Jul 08, 2021 9.454 9.542 9.299 9.372 79,326 -0.19(-2.01%)
Jul 07, 2021 9.675 9.675 9.520 9.565 53,793 -0.07(-0.69%)
Jul 06, 2021 9.742 9.742 9.535 9.631 70,071 -0.07(-0.76%)
Jul 02, 2021 9.609 9.742 9.528 9.705 80,031 +0.00(+0.00%)
Jul 01, 2021 9.609 9.794 9.587 9.705 98,942 +0.11(+1.16%)
Jun 30, 2021 9.646 9.646 9.361 9.594 177,576 +0.31(+3.34%)
Jun 29, 2021 9.276 9.328 9.243 9.284 83,685 +0.04(+0.40%)
Jun 28, 2021 9.284 9.298 9.143 9.247 63,378 +0.00(+0.00%)
Jun 25, 2021 9.505 9.535 9.247 9.247 288,096 -0.25(-2.65%)
Jun 24, 2021 9.491 9.505 9.358 9.498 79,701 +0.04(+0.39%)
Jun 23, 2021 9.468 9.572 9.402 9.461 99,586 +0.00(+0.00%)
Jun 22, 2021 9.417 9.487 9.276 9.461 56,854 +0.04(+0.39%)
Jun 21, 2021 9.202 9.542 9.151 9.424 108,135 +0.30(+3.24%)
Jun 18, 2021 8.988 9.195 8.973 9.128 224,562 +0.01(+0.16%)
Jun 17, 2021 9.276 9.321 9.088 9.114 77,539 -0.18(-1.99%)
Jun 16, 2021 9.217 9.363 9.173 9.298 61,320 +0.05(+0.56%)
Jun 15, 2021 9.328 9.358 9.217 9.247 53,560 -0.11(-1.18%)
Jun 14, 2021 9.461 9.524 9.306 9.358 66,392 -0.11(-1.17%)
Jun 11, 2021 9.439 9.520 9.358 9.468 55,873 -0.01(-0.16%)
Jun 10, 2021 9.601 9.735 9.483 9.483 77,944 -0.18(-1.84%)
Jun 09, 2021 9.646 9.808 9.631 9.661 117,745 +0.06(+0.62%)
Jun 08, 2021 9.417 9.624 9.393 9.601 163,622 +0.19(+2.04%)
Jun 07, 2021 9.372 9.424 9.350 9.409 91,548 +0.04(+0.39%)
Jun 04, 2021 9.350 9.424 9.217 9.372 78,878 +0.06(+0.63%)
Jun 03, 2021 9.284 9.335 9.254 9.313 36,098 +0.00(+0.00%)
Jun 02, 2021 9.358 9.409 9.291 9.313 57,328 -0.01(-0.08%)
Jun 01, 2021 9.343 9.417 9.276 9.321 131,608 +0.01(+0.08%)
May 28, 2021 9.380 9.380 9.207 9.313 84,801 +0.00(+0.00%)
May 27, 2021 9.417 9.424 9.313 9.313 78,009 -0.07(-0.79%)
May 26, 2021 9.284 9.424 9.247 9.387 49,151 +0.12(+1.28%)
May 25, 2021 9.424 9.424 9.261 9.269 129,599 -0.12(-1.26%)
May 24, 2021 9.254 9.402 9.151 9.387 90,979 +0.20(+2.17%)
May 21, 2021 9.291 9.343 9.136 9.188 187,741 +0.03(+0.32%)
May 20, 2021 9.121 9.202 9.025 9.158 50,078 +0.01(+0.08%)
May 19, 2021 9.055 9.165 8.944 9.151 87,938 +0.02(+0.24%)
May 18, 2021 9.158 9.281 9.121 9.128 127,946 -0.02(-0.24%)
May 17, 2021 9.099 9.165 8.997 9.150 102,153 +0.10(+1.13%)
May 14, 2021 8.939 9.070 8.925 9.048 103,033 +0.16(+1.80%)
May 13, 2021 8.735 8.910 8.699 8.888 78,277 +0.20(+2.35%)
May 12, 2021 9.048 9.048 8.663 8.684 144,042 -0.35(-3.87%)
May 11, 2021 8.968 9.041 8.786 9.034 156,008 -0.14(-1.51%)
May 10, 2021 9.201 9.318 9.105 9.172 156,923 +0.01(+0.08%)
May 07, 2021 8.874 9.172 8.874 9.165 174,184 +0.21(+2.36%)
May 06, 2021 8.866 8.961 8.802 8.954 117,957 +0.04(+0.49%)
May 05, 2021 8.874 8.932 8.743 8.910 106,832 +0.12(+1.32%)
May 04, 2021 8.954 8.954 8.772 8.794 123,353 -0.15(-1.63%)
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.