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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 03, 2024 | $3.76 | $3.79 | $3.72 | $3.78 | 43 553 |
| Apr 02, 2024 | $3.83 | $3.88 | $3.69 | $3.74 | 107 408 |
| Apr 01, 2024 | $3.79 | $3.94 | $3.78 | $3.86 | 169 890 |
| Mar 28, 2024 | $3.67 | $3.84 | $3.65 | $3.80 | 116 312 |
| Mar 27, 2024 | $3.62 | $3.69 | $3.56 | $3.62 | 135 451 |
| Mar 26, 2024 | $3.78 | $3.78 | $3.59 | $3.62 | 80 388 |
| Mar 25, 2024 | $3.75 | $3.79 | $3.72 | $3.75 | 66 046 |
| Mar 22, 2024 | $3.72 | $3.76 | $3.69 | $3.71 | 50 910 |
| Mar 21, 2024 | $3.55 | $3.79 | $3.55 | $3.74 | 128 251 |
| Mar 20, 2024 | $3.47 | $3.66 | $3.43 | $3.60 | 82 189 |
| Mar 19, 2024 | $3.36 | $3.54 | $3.35 | $3.46 | 176 542 |
| Mar 18, 2024 | $3.64 | $3.75 | $3.31 | $3.37 | 409 459 |
| Mar 15, 2024 | $3.60 | $3.61 | $3.30 | $3.59 | 578 480 |
| Mar 14, 2024 | $3.86 | $3.87 | $3.55 | $3.60 | 527 064 |
| Mar 13, 2024 | $4.01 | $4.14 | $3.98 | $3.98 | 199 594 |
| Mar 12, 2024 | $3.96 | $4.09 | $3.95 | $4.01 | 164 821 |
| Mar 11, 2024 | $3.98 | $4.01 | $3.95 | $3.96 | 125 245 |
| Mar 08, 2024 | $4.03 | $4.07 | $3.97 | $3.98 | 133 886 |
| Mar 07, 2024 | $4.04 | $4.20 | $3.95 | $3.98 | 144 199 |
| Mar 06, 2024 | $3.96 | $4.08 | $3.92 | $3.98 | 136 288 |
| Mar 05, 2024 | $4.01 | $4.09 | $3.96 | $4.00 | 138 602 |
| Mar 04, 2024 | $4.02 | $4.09 | $3.96 | $4.05 | 182 003 |
| Mar 01, 2024 | $4.04 | $4.15 | $4.04 | $4.05 | 186 927 |
| Feb 29, 2024 | $4.08 | $4.15 | $4.05 | $4.05 | 237 298 |
| Feb 28, 2024 | $4.18 | $4.24 | $3.99 | $4.08 | 346 327 |
