Great Ajax Corp (NY: AJX )

12.30 USD +0.06 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 12.19 12.27 12.01 12.24 77,768 +0.16(+1.32%)
May 04, 2021 12.30 12.30 12.05 12.08 89,795 -0.20(-1.63%)
May 03, 2021 12.24 12.30 12.13 12.28 83,716 +0.07(+0.57%)
Apr 30, 2021 12.17 12.30 12.15 12.21 67,800 -0.05(-0.41%)
Apr 29, 2021 12.36 12.38 12.20 12.26 67,945 -0.04(-0.33%)
Apr 28, 2021 12.15 12.40 12.15 12.30 113,626 +0.17(+1.40%)
Apr 27, 2021 12.19 12.28 12.05 12.13 76,083 -0.02(-0.16%)
Apr 26, 2021 12.28 12.34 12.14 12.15 87,992 +0.06(+0.50%)
Apr 23, 2021 12.01 12.18 12.01 12.09 167,000 +0.13(+1.09%)
Apr 22, 2021 11.90 12.07 11.80 11.96 191,131 +0.18(+1.53%)
Apr 21, 2021 11.43 11.78 11.37 11.78 131,828 +0.36(+3.15%)
Apr 20, 2021 11.34 11.48 11.18 11.42 158,530 +0.08(+0.71%)
Apr 19, 2021 11.44 11.53 11.20 11.34 214,183 -0.16(-1.39%)
Apr 16, 2021 11.55 11.57 11.35 11.50 80,800 +0.01(+0.09%)
Apr 15, 2021 11.54 11.58 11.34 11.49 72,382 +0.01(+0.09%)
Apr 14, 2021 11.49 11.60 11.41 11.48 89,412 -0.04(-0.35%)
Apr 13, 2021 11.45 11.56 11.27 11.52 64,317 +0.02(+0.17%)
Apr 12, 2021 11.41 11.53 11.39 11.50 56,687 +0.09(+0.79%)
Apr 09, 2021 11.45 11.56 11.31 11.41 77,200 -0.08(-0.70%)
Apr 08, 2021 11.32 11.49 11.26 11.49 121,905 +0.11(+0.97%)
Apr 07, 2021 11.41 11.43 11.27 11.38 81,650 +0.02(+0.18%)
Apr 06, 2021 11.49 11.49 11.30 11.36 90,866 -0.05(-0.44%)
Apr 05, 2021 11.61 11.61 11.27 11.41 106,877 -0.02(-0.17%)
Apr 01, 2021 11.04 11.43 11.00 11.43 134,800 +0.53(+4.86%)
Mar 31, 2021 11.35 11.56 10.87 10.90 458,534 -0.45(-3.96%)
Mar 30, 2021 11.23 11.38 11.12 11.35 104,284 +0.16(+1.43%)
Mar 29, 2021 11.50 11.69 11.18 11.19 87,032 -0.27(-2.36%)
Mar 26, 2021 11.46 11.48 11.12 11.46 116,800 +0.16(+1.42%)
Mar 25, 2021 11.00 11.50 10.83 11.30 241,218 +0.22(+1.99%)
Mar 24, 2021 11.90 12.05 11.03 11.08 290,941 -0.51(-4.40%)
Mar 23, 2021 11.61 12.03 10.89 11.59 261,821 -0.63(-5.16%)
Mar 22, 2021 12.41 12.41 12.13 12.22 61,818 -0.15(-1.21%)
Mar 19, 2021 12.51 12.66 12.00 12.37 215,300 -0.19(-1.51%)
Mar 18, 2021 12.70 13.00 12.46 12.56 205,214 -0.06(-0.48%)
Mar 17, 2021 12.45 12.62 12.37 12.62 66,047 -0.10(-0.79%)
Mar 16, 2021 12.82 12.85 12.62 12.72 75,766 -0.22(-1.70%)
Mar 15, 2021 12.57 12.95 12.50 12.94 76,591 +0.29(+2.29%)
Mar 12, 2021 12.40 12.73 12.40 12.65 89,900 +0.22(+1.77%)
Mar 11, 2021 12.32 12.44 12.14 12.43 65,099 +0.28(+2.30%)
Mar 10, 2021 12.04 12.20 11.90 12.15 122,469 +0.21(+1.76%)
Mar 09, 2021 12.00 12.08 11.82 11.94 98,560 -0.06(-0.50%)
Mar 08, 2021 11.67 12.06 11.67 12.00 103,844 +0.20(+1.69%)
Mar 05, 2021 11.75 11.89 11.39 11.80 130,900 +0.43(+3.78%)
Mar 04, 2021 11.68 11.68 11.35 11.37 92,081 -0.23(-1.98%)
Mar 03, 2021 11.63 11.85 11.56 11.60 51,669 +0.05(+0.43%)
Mar 02, 2021 11.51 11.58 11.35 11.55 27,807 +0.00(+0.00%)
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.