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 |
| Nov 07, 2023 | $4.55 | $4.63 | $4.50 | $4.60 | 174 857 |
| Nov 06, 2023 | $4.46 | $4.59 | $4.39 | $4.54 | 352 184 |
| Nov 03, 2023 | $4.55 | $4.70 | $4.20 | $4.46 | 685 670 |
| Nov 02, 2023 | $4.29 | $4.40 | $4.22 | $4.31 | 388 027 |
| Nov 01, 2023 | $4.28 | $4.41 | $4.19 | $4.23 | 268 356 |
| Oct 31, 2023 | $4.22 | $4.42 | $4.18 | $4.32 | 360 897 |
| Oct 30, 2023 | $4.11 | $4.21 | $4.10 | $4.18 | 221 599 |
| Oct 27, 2023 | $4.28 | $4.28 | $4.08 | $4.14 | 390 025 |
| Oct 26, 2023 | $4.20 | $4.34 | $4.20 | $4.22 | 256 941 |
| Oct 25, 2023 | $4.38 | $4.46 | $4.14 | $4.20 | 462 075 |
| Oct 24, 2023 | $4.41 | $4.43 | $4.23 | $4.43 | 707 245 |
| Oct 23, 2023 | $5.27 | $5.29 | $4.13 | $4.41 | 1 537 671 |
| Oct 20, 2023 | $6.33 | $6.41 | $6.27 | $6.37 | 87 726 |
| Oct 19, 2023 | $6.43 | $6.43 | $6.35 | $6.35 | 22 516 |
| Oct 18, 2023 | $6.57 | $6.57 | $6.42 | $6.44 | 30 271 |
| Oct 17, 2023 | $6.56 | $6.63 | $6.54 | $6.57 | 48 542 |
| Oct 16, 2023 | $6.56 | $6.62 | $6.55 | $6.55 | 95 789 |
| Oct 13, 2023 | $6.67 | $6.67 | $6.50 | $6.52 | 36 095 |
| Oct 12, 2023 | $6.63 | $6.63 | $6.53 | $6.63 | 42 539 |
| Oct 11, 2023 | $6.63 | $6.67 | $6.60 | $6.64 | 80 191 |
| Oct 10, 2023 | $6.64 | $6.64 | $6.58 | $6.59 | 92 889 |
| Oct 09, 2023 | $6.41 | $6.60 | $6.39 | $6.60 | 41 636 |
| Oct 06, 2023 | $6.31 | $6.50 | $6.31 | $6.45 | 38 036 |
| Oct 05, 2023 | $6.27 | $6.43 | $6.20 | $6.39 | 92 273 |
| Oct 04, 2023 | $6.22 | $6.31 | $6.14 | $6.26 | 104 335 |
