NYSE:AJX
Great Ajax Corp Stock Price (Quote)
$3.59
+0.0200 (+0.560%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 AJX stock ended at $3.59. This is 0.560% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.25% from a day low at $3.56 to a day high of $3.64. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $5.95 | $6.03 | $5.90 | $5.92 | 125 355 |
| Jun 14, 2023 | $6.03 | $6.05 | $5.86 | $5.94 | 104 534 |
| Jun 13, 2023 | $5.87 | $5.97 | $5.87 | $5.92 | 145 661 |
| Jun 12, 2023 | $5.88 | $5.95 | $5.76 | $5.90 | 97 646 |
| Jun 09, 2023 | $5.75 | $5.85 | $5.73 | $5.85 | 69 388 |
| Jun 08, 2023 | $5.75 | $5.75 | $5.65 | $5.75 | 97 101 |
| Jun 07, 2023 | $5.78 | $5.81 | $5.70 | $5.70 | 63 448 |
| Jun 06, 2023 | $5.63 | $5.78 | $5.62 | $5.71 | 133 470 |
| Jun 05, 2023 | $5.66 | $5.75 | $5.58 | $5.62 | 97 109 |
| Jun 02, 2023 | $5.61 | $5.77 | $5.60 | $5.70 | 510 784 |
| Jun 01, 2023 | $5.50 | $5.59 | $5.48 | $5.54 | 80 631 |
| May 31, 2023 | $5.63 | $5.67 | $5.48 | $5.50 | 146 419 |
| May 30, 2023 | $5.45 | $5.64 | $5.42 | $5.60 | 122 306 |
| May 26, 2023 | $5.45 | $5.46 | $5.19 | $5.41 | 164 023 |
| May 25, 2023 | $5.37 | $5.35 | $5.18 | $5.27 | 91 437 |
| May 24, 2023 | $5.46 | $5.48 | $5.35 | $5.40 | 62 571 |
| May 23, 2023 | $5.51 | $5.62 | $5.47 | $5.47 | 112 664 |
| May 22, 2023 | $5.52 | $5.50 | $5.40 | $5.48 | 111 227 |
| May 19, 2023 | $5.53 | $5.56 | $5.44 | $5.49 | 187 328 |
| May 18, 2023 | $5.37 | $5.52 | $5.37 | $5.51 | 116 121 |
| May 17, 2023 | $5.30 | $5.41 | $5.24 | $5.36 | 142 698 |
| May 16, 2023 | $5.30 | $5.30 | $5.15 | $5.29 | 209 212 |
| May 15, 2023 | $5.33 | $5.39 | $5.23 | $5.28 | 101 628 |
| May 12, 2023 | $5.33 | $5.43 | $5.29 | $5.33 | 179 333 |
| May 11, 2023 | $5.55 | $5.61 | $5.38 | $5.60 | 396 420 |
