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 |
| Jan 22, 2024 | $5.34 | $5.40 | $5.33 | $5.33 | 63 857 |
| Jan 19, 2024 | $5.31 | $5.41 | $5.24 | $5.34 | 144 557 |
| Jan 18, 2024 | $5.27 | $5.44 | $5.27 | $5.34 | 213 305 |
| Jan 17, 2024 | $5.24 | $5.31 | $5.19 | $5.25 | 92 744 |
| Jan 16, 2024 | $5.22 | $5.35 | $5.21 | $5.27 | 108 687 |
| Jan 12, 2024 | $5.20 | $5.39 | $5.16 | $5.30 | 116 729 |
| Jan 11, 2024 | $5.36 | $5.36 | $5.25 | $5.31 | 85 112 |
| Jan 10, 2024 | $5.21 | $5.38 | $5.21 | $5.37 | 137 373 |
| Jan 09, 2024 | $5.34 | $5.35 | $5.21 | $5.31 | 116 796 |
| Jan 08, 2024 | $5.23 | $5.49 | $5.16 | $5.37 | 102 737 |
| Jan 05, 2024 | $5.17 | $5.29 | $5.12 | $5.27 | 127 540 |
| Jan 04, 2024 | $5.33 | $5.33 | $5.20 | $5.20 | 103 424 |
| Jan 03, 2024 | $5.33 | $5.41 | $5.21 | $5.32 | 154 239 |
| Jan 02, 2024 | $5.31 | $5.39 | $5.21 | $5.35 | 102 111 |
| Dec 29, 2023 | $5.29 | $5.43 | $4.87 | $5.30 | 857 467 |
| Dec 28, 2023 | $5.30 | $5.38 | $5.29 | $5.33 | 49 865 |
| Dec 27, 2023 | $5.29 | $5.34 | $5.26 | $5.32 | 113 446 |
| Dec 26, 2023 | $5.24 | $5.34 | $5.15 | $5.34 | 90 539 |
| Dec 22, 2023 | $5.26 | $5.34 | $5.25 | $5.27 | 75 501 |
| Dec 21, 2023 | $5.26 | $5.32 | $5.20 | $5.28 | 78 931 |
| Dec 20, 2023 | $5.13 | $5.31 | $5.12 | $5.22 | 177 707 |
| Dec 19, 2023 | $4.95 | $5.23 | $4.95 | $5.18 | 144 837 |
| Dec 18, 2023 | $4.90 | $5.06 | $4.84 | $4.94 | 124 527 |
| Dec 15, 2023 | $5.02 | $5.20 | $4.80 | $4.90 | 300 283 |
| Dec 14, 2023 | $4.98 | $5.20 | $4.95 | $5.04 | 416 959 |
