Great Ajax Corp. (AJX)
NYSE: AJX · Real-Time Price · USD
3.130
+0.020 (0.64%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Great Ajax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20243.133.143.113.133.130.64%65,015
Oct 30, 20243.183.223.113.113.11-1.89%136,021
Oct 29, 20243.203.213.123.173.17-1.25%106,700
Oct 28, 20243.253.343.173.213.21-1.23%147,934
Oct 25, 20243.253.293.233.253.25-156,445
Oct 24, 20243.253.293.173.253.25-135,700
Oct 23, 20243.313.363.203.253.25-2.40%136,470
Oct 22, 20243.303.403.243.333.332.46%195,049
Oct 21, 20243.373.373.123.253.25-168,462
Oct 18, 20243.293.293.223.253.250.31%39,175
Oct 17, 20243.223.263.143.243.240.62%177,812
Oct 16, 20243.253.263.153.223.22-0.31%61,100
Oct 15, 20243.173.243.153.233.232.54%54,200
Oct 14, 20243.123.223.113.153.150.64%47,700
Oct 11, 20243.003.183.003.133.134.68%91,700
Oct 10, 20243.023.072.982.992.99-1.64%88,011
Oct 9, 20243.083.153.033.043.04-0.98%112,143
Oct 8, 20243.103.132.983.073.070.33%109,119
Oct 7, 20243.303.363.063.063.06-6.71%388,244
Oct 4, 20243.263.343.243.283.281.23%49,600
Oct 3, 20243.243.293.173.243.24-1.52%45,800
Oct 2, 20243.283.323.223.293.291.23%130,226
Oct 1, 20243.343.383.213.253.25-2.40%109,800
Sep 30, 20243.373.373.273.333.33-0.89%117,618
Sep 27, 20243.373.503.343.363.36-0.59%188,804
Sep 26, 20243.393.463.313.383.38-0.88%171,600
Sep 25, 20243.353.503.323.413.412.71%128,300
Sep 24, 20243.393.433.323.323.32-0.90%80,947
Sep 23, 20243.443.523.353.353.35-1.76%94,110
Sep 20, 20243.513.533.403.413.41-3.12%389,894
Sep 19, 20243.683.703.523.523.52-2.22%54,800
Sep 18, 20243.643.783.603.603.60-0.28%142,500
Sep 17, 20243.653.673.593.613.61-0.82%74,864
Sep 16, 20243.603.673.563.643.641.68%136,579
Sep 13, 20243.503.603.493.583.583.17%62,700
Sep 12, 20243.453.513.393.473.47-0.57%42,836
Sep 11, 20243.433.493.343.493.491.45%51,918
Sep 10, 20243.483.483.373.443.44-1.71%42,731
Sep 9, 20243.193.503.193.503.508.70%180,325
Sep 6, 20243.123.243.123.223.223.54%80,400
Sep 5, 20243.153.203.103.113.11-156,437
Sep 4, 20243.203.203.113.113.11-2.51%106,106
Sep 3, 20243.203.233.193.193.19-0.93%131,942
Aug 30, 20243.223.273.213.223.220.63%116,400
Aug 29, 20243.203.283.203.203.20-154,700
Aug 28, 20243.233.283.203.203.20-0.31%109,012
Aug 27, 20243.283.303.203.213.21-2.43%80,524
Aug 26, 20243.333.353.283.293.29-0.30%61,436
Aug 23, 20243.213.333.213.303.301.85%140,247
Aug 22, 20243.373.373.243.243.24-3.86%46,700
Aug 21, 20243.313.423.293.373.371.81%169,506
Aug 20, 20243.373.393.183.313.31-1.78%314,838
Aug 19, 20243.553.553.363.373.37-4.53%73,163
Aug 16, 20243.413.563.403.533.532.62%51,026
Aug 15, 20243.483.543.413.443.44-3.37%49,343
Aug 14, 20243.543.583.493.563.502.01%56,322
Aug 13, 20243.463.513.453.493.430.58%45,517
Aug 12, 20243.463.513.443.473.41-46,400
Aug 9, 20243.693.693.463.473.41-3.34%22,100
Aug 8, 20243.533.633.503.593.531.41%127,600
Aug 7, 20243.563.563.453.543.48-126,546
Aug 6, 20243.603.603.453.543.48-2.21%138,229
Aug 5, 20243.443.643.353.623.56-219,338
Aug 2, 20243.373.653.353.623.564.62%152,232
Aug 1, 20243.503.573.363.463.40-1.42%79,946
Jul 31, 20243.403.543.383.513.454.46%52,700
Jul 30, 20243.413.483.353.363.30-1.47%194,639
Jul 29, 20243.413.543.363.413.350.59%93,712
Jul 26, 20243.353.473.313.393.332.42%95,700
Jul 25, 20243.503.633.313.313.25-5.16%218,300
Jul 24, 20243.723.783.403.493.43-9.35%274,100
Jul 23, 20243.733.863.733.853.791.85%119,800
Jul 22, 20243.713.843.673.783.723.28%56,873
Jul 19, 20243.763.793.603.663.60-0.54%45,619
Jul 18, 20243.783.853.603.683.62-3.16%83,264
Jul 17, 20243.783.853.703.803.74-84,131
Jul 16, 20243.683.833.683.803.743.26%102,931
Jul 15, 20243.683.733.643.683.620.27%51,992
Jul 12, 20243.673.763.653.673.610.82%49,930
Jul 11, 20243.573.793.573.643.582.25%110,245
Jul 10, 20243.593.623.553.563.500.28%52,563
Jul 9, 20243.503.593.503.553.49-0.28%48,562
Jul 8, 20243.553.593.503.563.50-42,067
Jul 5, 20243.403.643.403.563.505.95%76,237
Jul 3, 20243.443.473.353.363.30-1.75%56,535
Jul 2, 20243.493.533.413.423.36-2.29%69,369
Jul 1, 20243.543.563.433.503.44-1.96%70,183
Jun 28, 20243.413.583.413.573.514.39%58,582
Jun 27, 20243.593.633.353.423.36-4.74%103,903
Jun 26, 20243.513.603.493.593.531.41%36,622
Jun 25, 20243.683.723.523.543.48-2.48%73,692
Jun 24, 20243.723.793.403.633.57-2.94%194,012
Jun 21, 20243.663.743.573.743.682.75%611,834
Jun 20, 20243.543.753.543.643.583.41%98,533
Jun 18, 20243.503.623.463.523.46-162,085
Jun 17, 20243.573.623.493.523.46-1.12%91,336
Jun 14, 20243.593.683.513.563.50-1.39%68,553
Jun 13, 20243.613.673.483.613.55-1.37%62,270
Jun 12, 20243.543.783.473.663.604.27%184,084
Jun 11, 20243.283.513.263.513.457.01%263,257