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 | $3.35 | $3.91 | 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 | $3.30 | $5.07 | |
| 52 weeks | $3.30 | $7.20 |
| Date | Open | High | Low | Close | Volume |
| Aug 28, 2023 | $6.47 | $6.63 | $6.47 | $6.61 | 257 875 |
| Aug 25, 2023 | $6.46 | $6.57 | $6.44 | $6.48 | 192 687 |
| Aug 24, 2023 | $6.45 | $6.53 | $6.43 | $6.45 | 161 403 |
| Aug 23, 2023 | $6.43 | $6.50 | $6.40 | $6.46 | 489 006 |
| Aug 22, 2023 | $6.44 | $6.45 | $6.38 | $6.42 | 109 024 |
| Aug 21, 2023 | $6.45 | $6.52 | $6.42 | $6.42 | 73 772 |
| Aug 18, 2023 | $6.42 | $6.52 | $6.42 | $6.48 | 77 207 |
| Aug 17, 2023 | $6.53 | $6.52 | $6.46 | $6.51 | 93 002 |
| Aug 16, 2023 | $6.45 | $6.54 | $6.45 | $6.50 | 144 970 |
| Aug 15, 2023 | $6.62 | $6.60 | $6.51 | $6.55 | 57 635 |
| Aug 14, 2023 | $6.53 | $6.62 | $6.51 | $6.62 | 213 679 |
| Aug 11, 2023 | $6.80 | $6.83 | $6.77 | $6.82 | 132 706 |
| Aug 10, 2023 | $6.82 | $6.87 | $6.74 | $6.78 | 122 565 |
| Aug 09, 2023 | $6.76 | $6.85 | $6.79 | $6.81 | 211 393 |
| Aug 08, 2023 | $6.78 | $6.83 | $6.69 | $6.78 | 180 524 |
| Aug 07, 2023 | $6.80 | $6.87 | $6.80 | $6.83 | 62 384 |
| Aug 04, 2023 | $6.61 | $6.83 | $6.61 | $6.79 | 76 786 |
| Aug 03, 2023 | $6.82 | $6.80 | $6.67 | $6.69 | 69 091 |
| Aug 02, 2023 | $6.85 | $6.87 | $6.79 | $6.83 | 87 497 |
| Aug 01, 2023 | $6.87 | $6.94 | $6.83 | $6.89 | 89 607 |
| Jul 31, 2023 | $6.90 | $6.98 | $6.88 | $6.90 | 114 879 |
| Jul 28, 2023 | $6.97 | $6.98 | $6.85 | $6.93 | 129 027 |
| Jul 27, 2023 | $7.11 | $7.13 | $6.93 | $6.93 | 82 035 |
| Jul 26, 2023 | $7.07 | $7.13 | $7.04 | $7.10 | 192 262 |
| Jul 25, 2023 | $7.06 | $7.11 | $7.00 | $7.03 | 140 814 |
