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 |
| Feb 27, 2024 | $4.88 | $4.88 | $4.28 | $4.28 | 310 768 |
| Feb 26, 2024 | $4.96 | $5.07 | $4.93 | $4.97 | 62 106 |
| Feb 23, 2024 | $4.96 | $5.03 | $4.93 | $5.01 | 63 990 |
| Feb 22, 2024 | $4.91 | $5.02 | $4.90 | $4.93 | 84 240 |
| Feb 21, 2024 | $4.78 | $4.96 | $4.71 | $4.92 | 91 538 |
| Feb 20, 2024 | $4.74 | $4.81 | $4.72 | $4.78 | 110 719 |
| Feb 16, 2024 | $4.84 | $4.89 | $4.74 | $4.74 | 59 211 |
| Feb 15, 2024 | $4.61 | $4.92 | $4.61 | $4.84 | 111 886 |
| Feb 14, 2024 | $4.55 | $4.64 | $4.55 | $4.58 | 93 099 |
| Feb 13, 2024 | $4.54 | $4.55 | $4.44 | $4.52 | 118 173 |
| Feb 12, 2024 | $4.61 | $4.74 | $4.61 | $4.67 | 101 307 |
| Feb 09, 2024 | $4.50 | $4.63 | $4.32 | $4.62 | 352 670 |
| Feb 08, 2024 | $4.75 | $4.81 | $4.50 | $4.50 | 370 572 |
| Feb 07, 2024 | $5.35 | $5.35 | $4.75 | $4.81 | 391 543 |
| Feb 06, 2024 | $5.62 | $5.69 | $5.38 | $5.39 | 199 378 |
| Feb 05, 2024 | $5.74 | $5.76 | $5.58 | $5.64 | 128 233 |
| Feb 02, 2024 | $5.87 | $5.88 | $5.68 | $5.81 | 202 807 |
| Feb 01, 2024 | $5.87 | $5.97 | $5.68 | $5.87 | 287 471 |
| Jan 31, 2024 | $5.56 | $6.00 | $5.55 | $5.89 | 562 083 |
| Jan 30, 2024 | $5.64 | $5.68 | $5.50 | $5.56 | 96 667 |
| Jan 29, 2024 | $5.30 | $5.68 | $5.26 | $5.64 | 315 375 |
| Jan 26, 2024 | $5.37 | $5.43 | $5.22 | $5.32 | 233 528 |
| Jan 25, 2024 | $5.37 | $5.37 | $5.26 | $5.32 | 124 261 |
| Jan 24, 2024 | $5.34 | $5.34 | $5.16 | $5.30 | 256 205 |
| Jan 23, 2024 | $5.35 | $5.35 | $5.26 | $5.28 | 113 699 |
