Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.529 9.529 9.308 9.323 168,918 -0.27(-2.77%)
Nov 29, 2021 9.714 9.721 9.522 9.588 104,504 -0.01(-0.15%)
Nov 26, 2021 9.824 9.824 9.433 9.603 129,122 -0.38(-3.77%)
Nov 24, 2021 9.972 10.12 9.846 9.979 55,413 -0.04(-0.37%)
Nov 23, 2021 10.07 10.16 9.957 10.02 67,141 -0.09(-0.88%)
Nov 22, 2021 10.00 10.16 9.854 10.10 69,724 +0.11(+1.11%)
Nov 19, 2021 9.942 10.08 9.928 9.994 77,504 +0.01(+0.15%)
Nov 18, 2021 10.07 9.979 9.935 9.979 108,113 -0.13(-1.31%)
Nov 17, 2021 10.10 10.14 10.05 10.11 67,551 -0.03(-0.29%)
Nov 16, 2021 10.37 10.37 10.09 10.14 83,697 -0.18(-1.72%)
Nov 15, 2021 10.29 10.40 10.26 10.32 118,111 +0.00(+0.00%)
Nov 12, 2021 10.49 10.53 10.30 10.32 65,242 -0.18(-1.76%)
Nov 11, 2021 10.55 10.58 10.39 10.50 91,614 -0.09(-0.82%)
Nov 10, 2021 10.44 10.60 10.59 63,173 +0.16(+1.53%)
Nov 09, 2021 10.58 10.65 10.42 10.43 197,784 -0.11(-1.03%)
Nov 08, 2021 10.66 10.68 10.44 10.54 106,800 -0.10(-0.95%)
Nov 05, 2021 10.41 10.69 10.36 10.64 130,400 +0.23(+2.23%)
Nov 04, 2021 10.42 10.48 10.28 10.41 93,270 +0.03(+0.28%)
Nov 03, 2021 10.19 10.43 10.15 10.38 65,056 +0.17(+1.71%)
Nov 02, 2021 10.41 10.41 10.17 10.21 51,336 -0.16(-1.54%)
Nov 01, 2021 10.31 10.39 10.35 10.37 53,327 +0.09(+0.92%)
Oct 29, 2021 10.26 10.31 10.17 10.27 57,890 -0.01(-0.07%)
Oct 28, 2021 10.34 10.35 10.23 10.28 35,568 -0.04(-0.35%)
Oct 27, 2021 10.35 10.39 10.26 10.31 47,055 -0.08(-0.77%)
Oct 26, 2021 10.57 10.39 10.39 44,298 -0.12(-1.10%)
Oct 25, 2021 10.41 10.54 10.36 10.51 72,789 +0.10(+0.98%)
Oct 22, 2021 10.42 10.44 10.39 10.41 67,497 +0.02(+0.21%)
Oct 21, 2021 10.26 10.43 10.24 10.39 82,122 +0.15(+1.42%)
Oct 20, 2021 10.17 10.27 10.15 10.24 78,522 +0.06(+0.57%)
Oct 19, 2021 10.24 10.24 10.08 10.18 40,102 -0.06(-0.57%)
Oct 18, 2021 10.13 10.28 10.12 10.24 71,478 +0.07(+0.71%)
Oct 15, 2021 10.36 10.36 10.17 10.17 79,691 -0.07(-0.64%)
Oct 14, 2021 10.22 10.29 10.15 10.23 64,498 +0.03(+0.29%)
Oct 13, 2021 10.18 10.21 10.15 10.21 24,078 +0.01(+0.07%)
Oct 12, 2021 10.20 10.26 10.18 10.20 54,704 +0.01(+0.14%)
Oct 11, 2021 10.29 10.29 10.16 10.18 40,472 -0.01(-0.14%)
Oct 08, 2021 10.15 10.26 10.05 10.20 90,912 +0.07(+0.64%)
Oct 07, 2021 10.15 10.23 10.05 10.13 151,399 +0.06(+0.58%)
Oct 06, 2021 9.995 10.09 9.973 10.07 39,503 +0.00(+0.00%)
Oct 05, 2021 10.07 10.14 10.02 10.07 41,647 +0.01(+0.14%)
Oct 04, 2021 9.952 10.09 9.952 10.06 57,199 +0.12(+1.17%)
Oct 01, 2021 9.814 10.07 9.807 9.944 108,504 +0.16(+1.63%)
Sep 30, 2021 9.886 9.886 9.647 9.785 110,576 -0.01(-0.15%)
Sep 29, 2021 9.763 9.857 9.669 9.799 34,218 +0.02(+0.22%)
Sep 28, 2021 9.683 9.828 9.661 9.777 51,326 +0.04(+0.37%)
Sep 27, 2021 9.843 9.937 9.730 9.741 149,624 -0.04(-0.44%)
Sep 24, 2021 9.734 9.865 9.734 9.785 53,102 -0.02(-0.22%)
Sep 23, 2021 9.582 9.857 9.549 9.807 69,628 +0.18(+1.88%)
Sep 22, 2021 9.719 9.792 9.611 9.625 89,937 -0.04(-0.45%)
Sep 21, 2021 9.763 9.777 9.640 9.669 85,912 +0.01(+0.15%)
Sep 20, 2021 9.705 9.748 9.600 9.654 103,646 -0.17(-1.77%)
Sep 17, 2021 9.872 9.966 9.690 9.828 543,016 -0.02(-0.22%)
Sep 16, 2021 9.901 9.953 9.756 9.850 40,578 -0.04(-0.44%)
Sep 15, 2021 9.814 9.923 9.770 9.894 52,249 +0.05(+0.52%)
Sep 14, 2021 9.966 9.966 9.817 9.843 53,993 -0.06(-0.59%)
Sep 13, 2021 9.966 10.04 9.886 9.901 65,528 +0.01(+0.07%)
Sep 10, 2021 9.937 9.937 9.792 9.894 71,674 -0.05(-0.51%)
Sep 09, 2021 10.07 10.09 9.944 9.944 80,653 -0.12(-1.15%)
Sep 08, 2021 9.836 10.08 9.799 10.06 116,911 +0.24(+2.44%)
Sep 07, 2021 10.11 10.12 9.807 9.821 124,160 -0.25(-2.52%)
Sep 03, 2021 10.16 10.16 9.959 10.07 74,782 -0.04(-0.43%)
Sep 02, 2021 10.28 10.28 10.08 10.12 48,530 -0.12(-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.