Great Ajax Corp. (AJX)
NYSE: AJX · Real-Time Price · USD
2.950
-0.080 (-2.64%)
Nov 20, 2024, 4:00 PM EST - Market closed
Great Ajax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.03 | 3.04 | 2.92 | 2.95 | 2.95 | -2.64% | 136,409 |
| Nov 19, 2024 | 3.00 | 3.06 | 3.00 | 3.03 | 3.03 | 0.66% | 122,498 |
| Nov 18, 2024 | 3.05 | 3.07 | 3.00 | 3.01 | 3.01 | -0.99% | 89,347 |
| Nov 15, 2024 | 3.08 | 3.08 | 3.01 | 3.04 | 3.04 | -2.56% | 201,558 |
| Nov 14, 2024 | 3.09 | 3.13 | 3.07 | 3.12 | 3.06 | 1.30% | 190,120 |
| Nov 13, 2024 | 3.09 | 3.20 | 3.02 | 3.08 | 3.02 | 0.33% | 264,270 |
| Nov 12, 2024 | 3.08 | 3.08 | 3.02 | 3.07 | 3.01 | - | 83,542 |
| Nov 11, 2024 | 3.13 | 3.21 | 3.04 | 3.07 | 3.01 | -0.97% | 84,376 |
| Nov 8, 2024 | 3.03 | 3.11 | 3.02 | 3.10 | 3.04 | 1.64% | 207,419 |
| Nov 7, 2024 | 3.06 | 3.08 | 3.01 | 3.05 | 2.99 | 0.99% | 108,498 |
| Nov 6, 2024 | 3.08 | 3.08 | 3.00 | 3.02 | 2.96 | -0.66% | 154,700 |
| Nov 5, 2024 | 3.08 | 3.08 | 3.02 | 3.04 | 2.98 | -1.62% | 109,338 |
| Nov 4, 2024 | 3.13 | 3.13 | 3.01 | 3.09 | 3.03 | -1.59% | 145,852 |
| Nov 1, 2024 | 3.14 | 3.22 | 3.10 | 3.14 | 3.08 | 0.32% | 218,510 |
| Oct 31, 2024 | 3.13 | 3.14 | 3.11 | 3.13 | 3.07 | 0.64% | 65,018 |
| Oct 30, 2024 | 3.18 | 3.22 | 3.11 | 3.11 | 3.05 | -1.89% | 136,021 |
| Oct 29, 2024 | 3.20 | 3.21 | 3.12 | 3.17 | 3.11 | -1.25% | 106,676 |
| Oct 28, 2024 | 3.25 | 3.34 | 3.17 | 3.21 | 3.15 | -1.23% | 147,934 |
| Oct 25, 2024 | 3.25 | 3.29 | 3.23 | 3.25 | 3.19 | - | 156,445 |
| Oct 24, 2024 | 3.25 | 3.29 | 3.17 | 3.25 | 3.19 | - | 135,655 |
| Oct 23, 2024 | 3.31 | 3.36 | 3.20 | 3.25 | 3.19 | -2.40% | 136,470 |
| Oct 22, 2024 | 3.30 | 3.40 | 3.24 | 3.33 | 3.27 | 2.46% | 195,049 |
| Oct 21, 2024 | 3.37 | 3.37 | 3.12 | 3.25 | 3.19 | - | 168,462 |
| Oct 18, 2024 | 3.29 | 3.29 | 3.22 | 3.25 | 3.19 | 0.31% | 39,175 |
| Oct 17, 2024 | 3.22 | 3.26 | 3.14 | 3.24 | 3.18 | 0.62% | 177,812 |
| Oct 16, 2024 | 3.25 | 3.26 | 3.15 | 3.22 | 3.16 | -0.31% | 61,052 |
| Oct 15, 2024 | 3.17 | 3.24 | 3.15 | 3.23 | 3.17 | 2.54% | 54,159 |
| Oct 14, 2024 | 3.12 | 3.22 | 3.11 | 3.15 | 3.09 | 0.64% | 47,692 |
| Oct 11, 2024 | 3.00 | 3.18 | 3.00 | 3.13 | 3.07 | 4.68% | 91,671 |
| Oct 10, 2024 | 3.02 | 3.07 | 2.98 | 2.99 | 2.93 | -1.64% | 88,011 |
| Oct 9, 2024 | 3.08 | 3.15 | 3.03 | 3.04 | 2.98 | -0.98% | 112,143 |
| Oct 8, 2024 | 3.10 | 3.13 | 2.98 | 3.07 | 3.01 | 0.33% | 109,119 |
| Oct 7, 2024 | 3.30 | 3.36 | 3.06 | 3.06 | 3.00 | -6.71% | 388,244 |
| Oct 4, 2024 | 3.26 | 3.34 | 3.24 | 3.28 | 3.22 | 1.23% | 49,599 |
| Oct 3, 2024 | 3.24 | 3.29 | 3.17 | 3.24 | 3.18 | -1.52% | 45,752 |
| Oct 2, 2024 | 3.28 | 3.32 | 3.22 | 3.29 | 3.23 | 1.23% | 130,226 |
| Oct 1, 2024 | 3.34 | 3.38 | 3.21 | 3.25 | 3.19 | -2.40% | 109,797 |
| Sep 30, 2024 | 3.37 | 3.37 | 3.27 | 3.33 | 3.27 | -0.89% | 117,618 |
| Sep 27, 2024 | 3.37 | 3.50 | 3.34 | 3.36 | 3.30 | -0.59% | 188,804 |
| Sep 26, 2024 | 3.39 | 3.46 | 3.31 | 3.38 | 3.32 | -0.88% | 171,585 |
| Sep 25, 2024 | 3.35 | 3.50 | 3.32 | 3.41 | 3.34 | 2.71% | 128,271 |
| Sep 24, 2024 | 3.39 | 3.43 | 3.32 | 3.32 | 3.26 | -0.90% | 80,947 |
| Sep 23, 2024 | 3.44 | 3.52 | 3.35 | 3.35 | 3.29 | -1.76% | 94,110 |
| Sep 20, 2024 | 3.51 | 3.53 | 3.40 | 3.41 | 3.34 | -3.12% | 389,894 |
| Sep 19, 2024 | 3.68 | 3.70 | 3.52 | 3.52 | 3.45 | -2.22% | 54,791 |
| Sep 18, 2024 | 3.64 | 3.78 | 3.60 | 3.60 | 3.53 | -0.28% | 142,468 |
| Sep 17, 2024 | 3.65 | 3.67 | 3.59 | 3.61 | 3.54 | -0.82% | 74,864 |
| Sep 16, 2024 | 3.60 | 3.67 | 3.56 | 3.64 | 3.57 | 1.68% | 136,579 |
| Sep 13, 2024 | 3.50 | 3.60 | 3.49 | 3.58 | 3.51 | 3.17% | 62,699 |
| Sep 12, 2024 | 3.45 | 3.51 | 3.39 | 3.47 | 3.40 | -0.57% | 42,836 |
| Sep 11, 2024 | 3.43 | 3.49 | 3.34 | 3.49 | 3.42 | 1.45% | 51,918 |
| Sep 10, 2024 | 3.48 | 3.48 | 3.37 | 3.44 | 3.37 | -1.71% | 42,731 |
| Sep 9, 2024 | 3.19 | 3.50 | 3.19 | 3.50 | 3.43 | 8.70% | 180,325 |
| Sep 6, 2024 | 3.12 | 3.24 | 3.12 | 3.22 | 3.16 | 3.54% | 80,388 |
| Sep 5, 2024 | 3.15 | 3.20 | 3.10 | 3.11 | 3.05 | - | 156,437 |
| Sep 4, 2024 | 3.20 | 3.20 | 3.11 | 3.11 | 3.05 | -2.51% | 105,204 |
| Sep 3, 2024 | 3.20 | 3.23 | 3.19 | 3.19 | 3.13 | -0.93% | 131,942 |
| Aug 30, 2024 | 3.22 | 3.27 | 3.21 | 3.22 | 3.16 | 0.63% | 116,351 |
| Aug 29, 2024 | 3.20 | 3.28 | 3.20 | 3.20 | 3.14 | - | 154,658 |
| Aug 28, 2024 | 3.23 | 3.28 | 3.20 | 3.20 | 3.14 | -0.31% | 109,012 |
| Aug 27, 2024 | 3.28 | 3.30 | 3.20 | 3.21 | 3.15 | -2.43% | 80,524 |
| Aug 26, 2024 | 3.33 | 3.35 | 3.28 | 3.29 | 3.23 | -0.30% | 61,436 |
| Aug 23, 2024 | 3.21 | 3.33 | 3.21 | 3.30 | 3.24 | 1.85% | 140,247 |
| Aug 22, 2024 | 3.37 | 3.37 | 3.24 | 3.24 | 3.18 | -3.86% | 46,681 |
| Aug 21, 2024 | 3.31 | 3.42 | 3.29 | 3.37 | 3.31 | 1.81% | 169,506 |
| Aug 20, 2024 | 3.37 | 3.39 | 3.18 | 3.31 | 3.25 | -1.78% | 314,838 |
| Aug 19, 2024 | 3.55 | 3.55 | 3.36 | 3.37 | 3.31 | -4.53% | 73,163 |
| Aug 16, 2024 | 3.41 | 3.56 | 3.40 | 3.53 | 3.46 | 2.62% | 51,026 |
| Aug 15, 2024 | 3.48 | 3.54 | 3.41 | 3.44 | 3.37 | -3.37% | 49,343 |
| Aug 14, 2024 | 3.54 | 3.58 | 3.49 | 3.56 | 3.43 | 2.01% | 56,322 |
| Aug 13, 2024 | 3.46 | 3.51 | 3.45 | 3.49 | 3.36 | 0.58% | 45,517 |
| Aug 12, 2024 | 3.46 | 3.51 | 3.44 | 3.47 | 3.35 | - | 46,384 |
| Aug 9, 2024 | 3.69 | 3.69 | 3.46 | 3.47 | 3.35 | -3.34% | 22,080 |
| Aug 8, 2024 | 3.53 | 3.63 | 3.50 | 3.59 | 3.46 | 1.41% | 127,564 |
| Aug 7, 2024 | 3.56 | 3.56 | 3.45 | 3.54 | 3.41 | - | 126,546 |
| Aug 6, 2024 | 3.60 | 3.60 | 3.45 | 3.54 | 3.41 | -2.21% | 138,229 |
| Aug 5, 2024 | 3.44 | 3.64 | 3.35 | 3.62 | 3.49 | - | 219,338 |
| Aug 2, 2024 | 3.37 | 3.65 | 3.35 | 3.62 | 3.49 | 4.62% | 152,232 |
| Aug 1, 2024 | 3.50 | 3.57 | 3.36 | 3.46 | 3.34 | -1.42% | 79,946 |
| Jul 31, 2024 | 3.40 | 3.54 | 3.38 | 3.51 | 3.38 | 4.46% | 52,662 |
| Jul 30, 2024 | 3.41 | 3.48 | 3.35 | 3.36 | 3.24 | -1.47% | 194,639 |
| Jul 29, 2024 | 3.41 | 3.54 | 3.36 | 3.41 | 3.29 | 0.59% | 93,712 |
| Jul 26, 2024 | 3.35 | 3.47 | 3.31 | 3.39 | 3.27 | 2.42% | 95,673 |
| Jul 25, 2024 | 3.50 | 3.63 | 3.31 | 3.31 | 3.19 | -5.16% | 218,287 |
| Jul 24, 2024 | 3.72 | 3.78 | 3.40 | 3.49 | 3.36 | -9.35% | 274,097 |
| Jul 23, 2024 | 3.73 | 3.86 | 3.73 | 3.85 | 3.71 | 1.85% | 119,796 |
| Jul 22, 2024 | 3.71 | 3.84 | 3.67 | 3.78 | 3.64 | 3.28% | 56,873 |
| Jul 19, 2024 | 3.76 | 3.79 | 3.60 | 3.66 | 3.53 | -0.54% | 45,619 |
| Jul 18, 2024 | 3.78 | 3.85 | 3.60 | 3.68 | 3.55 | -3.16% | 83,264 |
| Jul 17, 2024 | 3.78 | 3.85 | 3.70 | 3.80 | 3.66 | - | 84,131 |
| Jul 16, 2024 | 3.68 | 3.83 | 3.68 | 3.80 | 3.66 | 3.26% | 102,931 |
| Jul 15, 2024 | 3.68 | 3.73 | 3.64 | 3.68 | 3.55 | 0.27% | 51,992 |
| Jul 12, 2024 | 3.67 | 3.76 | 3.65 | 3.67 | 3.54 | 0.82% | 49,930 |
| Jul 11, 2024 | 3.57 | 3.79 | 3.57 | 3.64 | 3.51 | 2.25% | 110,245 |
| Jul 10, 2024 | 3.59 | 3.62 | 3.55 | 3.56 | 3.43 | 0.28% | 52,563 |
| Jul 9, 2024 | 3.50 | 3.59 | 3.50 | 3.55 | 3.42 | -0.28% | 48,562 |
| Jul 8, 2024 | 3.55 | 3.59 | 3.50 | 3.56 | 3.43 | - | 42,067 |
| Jul 5, 2024 | 3.40 | 3.64 | 3.40 | 3.56 | 3.43 | 5.95% | 76,237 |
| Jul 3, 2024 | 3.44 | 3.47 | 3.35 | 3.36 | 3.24 | -1.75% | 56,535 |
| Jul 2, 2024 | 3.49 | 3.53 | 3.41 | 3.42 | 3.30 | -2.29% | 69,369 |