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 (%)
Sep 30, 2020 5.782 6.085 5.775 5.845 1,272,021 -0.01(-0.24%)
Sep 29, 2020 5.683 5.916 5.584 5.859 1,865,906 -0.11(-1.77%)
Sep 28, 2020 6.677 6.920 5.401 5.965 1,479,490 -0.61(-9.23%)
Sep 25, 2020 6.437 6.642 6.437 6.571 56,304 +0.08(+1.30%)
Sep 24, 2020 6.303 6.635 6.212 6.487 120,362 +0.18(+2.79%)
Sep 23, 2020 6.691 6.748 6.275 6.311 218,989 -0.38(-5.69%)
Sep 22, 2020 6.635 6.727 6.508 6.691 68,319 +0.08(+1.28%)
Sep 21, 2020 6.804 6.804 6.536 6.607 132,247 -0.25(-3.70%)
Sep 18, 2020 6.896 6.987 6.776 6.861 177,566 +0.04(+0.52%)
Sep 17, 2020 6.748 6.851 6.720 6.825 62,745 +0.03(+0.41%)
Sep 16, 2020 6.628 6.896 6.600 6.797 89,817 +0.19(+2.88%)
Sep 15, 2020 6.670 6.712 6.586 6.607 77,852 +0.00(+0.00%)
Sep 14, 2020 6.494 6.691 6.424 6.607 78,093 +0.13(+1.96%)
Sep 11, 2020 6.494 6.494 6.318 6.480 78,146 +0.01(+0.11%)
Sep 10, 2020 6.621 6.635 6.459 6.473 71,673 -0.11(-1.71%)
Sep 09, 2020 6.628 6.628 6.504 6.586 115,328 +0.04(+0.54%)
Sep 08, 2020 6.346 6.600 6.289 6.550 112,002 +0.16(+2.43%)
Sep 04, 2020 6.353 6.423 6.212 6.395 154,164 +0.15(+2.37%)
Sep 03, 2020 6.466 6.515 6.226 6.247 125,262 -0.24(-3.70%)
Sep 02, 2020 6.508 6.550 6.420 6.487 73,555 -0.01(-0.22%)
Sep 01, 2020 6.367 6.564 6.339 6.501 82,056 +0.07(+1.10%)
Aug 31, 2020 6.635 6.645 6.296 6.430 158,709 -0.17(-2.56%)
Aug 28, 2020 6.642 6.642 6.561 6.600 73,040 +0.04(+0.54%)
Aug 27, 2020 6.522 6.712 6.522 6.564 97,698 -0.02(-0.32%)
Aug 26, 2020 6.987 6.987 6.564 6.586 149,047 -0.39(-5.56%)
Aug 25, 2020 7.100 7.100 6.910 6.973 82,162 -0.02(-0.30%)
Aug 24, 2020 6.931 7.157 6.818 6.994 122,187 +0.11(+1.64%)
Aug 21, 2020 6.649 6.931 6.550 6.882 296,842 +0.27(+4.05%)
Aug 20, 2020 6.684 6.691 6.550 6.614 109,655 -0.01(-0.21%)
Aug 19, 2020 6.600 6.739 6.543 6.628 105,166 +0.02(+0.32%)
Aug 18, 2020 6.712 6.783 6.578 6.607 123,750 -0.14(-2.09%)
Aug 17, 2020 6.804 6.811 6.663 6.748 82,430 -0.05(-0.73%)
Aug 14, 2020 6.677 6.910 6.614 6.797 78,571 +0.06(+0.94%)
Aug 13, 2020 6.797 6.896 6.684 6.734 166,198 -0.06(-0.93%)
Aug 12, 2020 6.998 7.033 6.686 6.797 131,137 -0.08(-1.21%)
Aug 11, 2020 6.859 7.074 6.783 6.880 160,310 +0.08(+1.22%)
Aug 10, 2020 6.638 6.873 6.638 6.797 127,873 +0.23(+3.48%)
Aug 07, 2020 6.458 6.572 6.333 6.568 88,905 +0.06(+0.85%)
Aug 06, 2020 6.506 6.610 6.471 6.513 118,914 -0.08(-1.26%)
Aug 05, 2020 6.402 6.617 6.236 6.596 254,430 +0.47(+7.69%)
Aug 04, 2020 6.056 6.132 5.966 6.125 109,765 +0.08(+1.38%)
Aug 03, 2020 5.959 6.083 5.862 6.042 160,536 +0.07(+1.16%)
Jul 31, 2020 5.931 5.979 5.803 5.973 144,904 +0.04(+0.70%)
Jul 30, 2020 5.903 6.007 5.813 5.931 74,439 -0.06(-0.93%)
Jul 29, 2020 5.910 6.000 5.862 5.986 83,236 +0.10(+1.77%)
Jul 28, 2020 5.903 6.028 5.862 5.882 179,050 -0.06(-1.05%)
Jul 27, 2020 6.007 6.063 5.896 5.945 99,496 -0.07(-1.15%)
Jul 24, 2020 6.146 6.201 5.952 6.014 176,800 -0.15(-2.36%)
Jul 23, 2020 6.291 6.402 6.139 6.160 100,828 -0.15(-2.31%)
Jul 22, 2020 6.264 6.402 6.194 6.305 143,527 +0.06(+1.00%)
Jul 21, 2020 6.021 6.243 6.014 6.243 172,967 +0.24(+3.92%)
Jul 20, 2020 6.167 6.167 5.959 6.007 124,824 -0.01(-0.12%)
Jul 17, 2020 6.042 6.097 5.979 6.014 139,420 -0.03(-0.57%)
Jul 16, 2020 6.000 6.173 5.959 6.049 117,558 +0.02(+0.34%)
Jul 15, 2020 5.765 6.125 5.744 6.028 245,390 +0.37(+6.49%)
Jul 14, 2020 5.543 5.779 5.515 5.661 151,324 +0.12(+2.13%)
Jul 13, 2020 5.564 5.640 5.515 5.543 254,453 -0.10(-1.72%)
Jul 10, 2020 5.550 5.688 5.501 5.640 223,418 +0.06(+0.99%)
Jul 09, 2020 5.993 5.993 5.557 5.585 210,407 -0.43(-7.14%)
Jul 08, 2020 5.848 6.028 5.751 6.014 177,519 +0.13(+2.24%)
Jul 07, 2020 6.076 6.076 5.848 5.882 147,180 -0.30(-4.93%)
Jul 06, 2020 6.139 6.250 6.014 6.187 223,311 +0.17(+2.76%)
Jul 02, 2020 6.340 6.347 5.993 6.021 183,006 -0.18(-2.91%)
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.