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 |
| Jul 24, 2023 | $7.11 | $7.16 | $7.00 | $7.06 | 111 525 |
| Jul 21, 2023 | $7.15 | $7.19 | $7.07 | $7.11 | 314 641 |
| Jul 20, 2023 | $7.15 | $7.16 | $7.09 | $7.12 | 266 274 |
| Jul 19, 2023 | $7.08 | $7.20 | $7.10 | $7.12 | 195 187 |
| Jul 18, 2023 | $7.07 | $7.14 | $7.03 | $7.06 | 265 947 |
| Jul 17, 2023 | $7.04 | $7.09 | $6.99 | $7.05 | 139 626 |
| Jul 14, 2023 | $7.11 | $7.11 | $7.01 | $7.08 | 138 139 |
| Jul 13, 2023 | $7.00 | $7.14 | $7.00 | $7.09 | 206 424 |
| Jul 12, 2023 | $7.00 | $7.04 | $6.96 | $6.97 | 153 273 |
| Jul 11, 2023 | $6.89 | $7.00 | $6.89 | $6.97 | 149 165 |
| Jul 10, 2023 | $6.76 | $6.91 | $6.75 | $6.88 | 547 890 |
| Jul 07, 2023 | $6.79 | $6.91 | $6.72 | $6.76 | 506 499 |
| Jul 06, 2023 | $6.78 | $6.83 | $6.66 | $6.77 | 265 698 |
| Jul 05, 2023 | $6.87 | $6.88 | $6.57 | $6.85 | 477 641 |
| Jul 03, 2023 | $6.79 | $7.04 | $6.74 | $6.95 | 836 863 |
| Jun 30, 2023 | $6.12 | $6.24 | $6.10 | $6.13 | 330 970 |
| Jun 29, 2023 | $5.82 | $6.10 | $5.76 | $6.01 | 511 511 |
| Jun 28, 2023 | $5.73 | $5.80 | $5.71 | $5.80 | 87 001 |
| Jun 27, 2023 | $5.69 | $5.75 | $5.65 | $5.73 | 338 711 |
| Jun 26, 2023 | $5.60 | $5.77 | $5.58 | $5.70 | 167 884 |
| Jun 23, 2023 | $5.65 | $5.75 | $5.59 | $5.61 | 73 176 |
| Jun 22, 2023 | $5.80 | $5.80 | $5.68 | $5.75 | 117 526 |
| Jun 21, 2023 | $5.80 | $5.83 | $5.75 | $5.78 | 99 231 |
| Jun 20, 2023 | $5.95 | $5.91 | $5.79 | $5.80 | 166 013 |
| Jun 16, 2023 | $5.97 | $5.99 | $5.86 | $5.90 | 105 524 |
