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 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%)
Sep 01, 2021 10.61 10.70 10.50 10.59 98,770 -0.01(-0.07%)
Aug 31, 2021 10.39 10.62 10.39 10.60 98,686 +0.19(+1.87%)
Aug 30, 2021 10.44 10.49 10.31 10.40 72,856 -0.01(-0.14%)
Aug 27, 2021 10.25 10.46 10.25 10.42 135,593 +0.19(+1.83%)
Aug 26, 2021 10.06 10.24 10.06 10.23 150,624 +0.12(+1.19%)
Aug 25, 2021 10.15 10.21 10.09 10.11 122,360 -0.01(-0.15%)
Aug 24, 2021 10.20 10.24 10.12 10.12 182,220 +0.01(+0.07%)
Aug 23, 2021 10.18 10.35 10.12 10.12 104,669 -0.03(-0.30%)
Aug 20, 2021 10.21 10.22 10.05 10.15 332,328 -0.13(-1.31%)
Aug 19, 2021 10.21 10.28 10.06 10.28 84,513 +0.02(+0.15%)
Aug 18, 2021 10.22 10.42 10.22 10.27 77,609 -0.04(-0.44%)
Aug 17, 2021 10.22 10.22 10.17 10.31 60,912 +0.04(+0.44%)
Aug 16, 2021 10.42 10.44 10.21 10.27 93,248 -0.20(-1.86%)
Aug 13, 2021 10.48 10.63 10.37 10.46 72,602 +0.00(+0.00%)
Aug 12, 2021 10.37 10.53 10.30 10.46 134,330 +0.18(+1.80%)
Aug 11, 2021 10.34 10.34 9.841 10.28 126,010 -0.06(-0.57%)
Aug 10, 2021 10.30 10.34 10.25 10.34 90,283 +0.13(+1.30%)
Aug 09, 2021 10.20 10.23 10.03 10.20 135,284 +0.05(+0.51%)
Aug 06, 2021 9.716 10.27 9.716 10.15 181,819 +0.51(+5.29%)
Aug 05, 2021 9.354 9.664 9.354 9.642 47,725 +0.27(+2.92%)
Aug 04, 2021 9.287 9.428 9.280 9.369 58,523 -0.02(-0.24%)
Aug 03, 2021 9.502 9.502 9.294 9.391 56,455 -0.06(-0.63%)
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.