Advertisement
U.S. markets closed

Great Ajax Corp. (AJX)

NYSE - NYSE Delayed Price. Currency in USD
3.8000+0.1800 (+4.97%)
At close: 04:00PM EDT
3.8000 -0.02 (-0.52%)
After hours: 04:07PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.67003.84003.65003.80003.8000116,300
Mar 27, 20243.62003.69003.56003.62003.6200136,200
Mar 26, 20243.78003.78003.59003.62003.620080,400
Mar 25, 20243.75003.79003.72003.75003.750066,000
Mar 22, 20243.72003.76003.69003.71003.710050,900
Mar 21, 20243.55003.79003.55003.74003.7400128,300
Mar 20, 20243.47003.66003.43003.60003.600082,200
Mar 19, 20243.36003.54003.34503.46003.4600177,100
Mar 18, 20243.64003.75003.31003.37003.3700409,800
Mar 15, 20243.60003.61003.30003.59003.59001,060,100
Mar 14, 20243.86003.87303.55003.60003.6000531,400
Mar 14, 20240.1 Dividend
Mar 13, 20244.01004.14003.98003.98003.8800209,100
Mar 12, 20243.96004.09003.94504.01003.9092164,900
Mar 11, 20243.98004.01003.95003.96003.8605125,200
Mar 08, 20244.03004.07003.97003.98003.8800134,100
Mar 07, 20244.04004.20003.95003.98003.8800147,600
Mar 06, 20243.96004.09003.92003.98003.8800142,400
Mar 05, 20244.01004.09003.96004.00003.8995143,200
Mar 04, 20244.02004.09003.96004.05003.9482185,700
Mar 01, 20244.04004.15004.04004.05003.9482188,100
Feb 29, 20244.08004.15004.05004.05003.9482239,400
Feb 28, 20244.18004.25003.99004.08003.9775346,700
Feb 27, 20244.88004.88004.28004.28004.1725320,900
Feb 26, 20244.96005.07004.93004.97004.845165,000
Feb 23, 20244.96005.03004.91005.01004.884175,000
Feb 22, 20244.91005.02004.89004.93004.806188,400
Feb 21, 20244.78004.96004.71004.92004.796491,500
Feb 20, 20244.74004.82004.72004.78004.6599110,700
Feb 16, 20244.84004.89004.74004.74004.620962,000
Feb 15, 20244.61004.92004.61004.84004.7184111,900
Feb 14, 20244.55004.64004.55004.58004.4649101,700
Feb 13, 20244.54004.55004.44004.52004.4064122,000
Feb 12, 20244.61004.74004.61004.67004.5527101,500
Feb 09, 20244.50004.63004.32004.62004.5039366,900
Feb 08, 20244.75004.81004.49504.50004.3869370,600
Feb 07, 20245.35005.36004.75004.81004.6891399,500
Feb 06, 20245.62005.76005.38005.39005.2546209,200
Feb 05, 20245.74005.76005.58005.64005.4983128,400
Feb 02, 20245.87005.88005.68005.81005.6640210,700
Feb 01, 20245.87005.97005.68005.87005.7225300,800
Jan 31, 20245.56006.01005.55005.89005.7420573,700
Jan 30, 20245.64005.68005.50005.56005.420396,800
Jan 29, 20245.30005.67505.26005.64005.4983315,500
Jan 26, 20245.37005.43005.21005.32005.1863233,500
Jan 25, 20245.37005.37005.26005.32005.1863124,400
Jan 24, 20245.34005.34005.16005.30005.1668256,200
Jan 23, 20245.35005.35005.25005.28005.1473113,700
Jan 22, 20245.34005.40005.33005.33005.196168,500
Jan 19, 20245.31005.41005.24005.34005.2058149,000
Jan 18, 20245.27005.44005.27005.34005.2058213,300
Jan 17, 20245.24005.31005.19005.25005.118192,700
Jan 16, 20245.22005.35005.21005.27005.1376108,700
Jan 12, 20245.20005.39005.16005.30005.1668124,400
Jan 11, 20245.36005.36005.25005.31005.176685,500
Jan 10, 20245.21005.38005.21005.37005.2351138,100
Jan 09, 20245.34005.34505.21005.31005.1766116,800
Jan 08, 20245.23005.49005.16005.37005.2351102,700
Jan 05, 20245.17005.29005.12005.27005.1376127,500
Jan 04, 20245.33005.33005.20005.20005.0693103,400
Jan 03, 20245.33005.43005.21005.32005.1863154,200
Jan 02, 20245.31005.39005.21005.35005.2156102,200
Dec 29, 20235.29005.43004.86005.30005.1668896,900
Dec 28, 20235.30005.38005.28905.33005.196153,000
Dec 27, 20235.29005.34005.26005.32005.1863113,400
Dec 26, 20235.24005.34005.15005.34005.205893,300
Dec 22, 20235.26005.34005.25005.27005.137675,500
Dec 21, 20235.26005.32005.19005.28005.147378,900
Dec 20, 20235.13005.32505.11005.22005.0888178,700
Dec 19, 20234.95005.23004.95005.18005.0498152,200
Dec 18, 20234.90005.06004.84004.94004.8159124,600
Dec 15, 20235.02005.20004.80004.90004.7769330,700
Dec 14, 20234.98005.20004.94505.04004.9134417,600
Dec 13, 20234.75005.00004.66004.94004.8159150,700
Dec 12, 20234.85004.85004.75004.76004.640497,800
Dec 11, 20234.95004.96504.84004.86004.737979,500
Dec 08, 20234.76005.00004.76004.95004.825694,300
Dec 07, 20234.79004.82004.75004.80004.6794117,300
Dec 06, 20234.79004.89004.69004.75004.6307157,200
Dec 05, 20234.85004.85004.77004.80004.679464,200
Dec 04, 20234.83004.90004.79004.84004.718490,500
Dec 01, 20234.76004.89004.71004.88004.7574162,000
Nov 30, 20234.80004.81004.71004.73004.6112204,900
Nov 29, 20234.70004.82004.70004.75004.630799,600
Nov 28, 20234.61004.69004.48004.67004.5527149,600
Nov 27, 20234.66004.69604.45004.63004.5137298,700
Nov 24, 20234.63004.73004.63004.70004.581940,500
Nov 22, 20234.60004.65004.54004.62004.503993,000
Nov 21, 20234.46004.69004.46004.59004.4747158,400
Nov 20, 20234.53004.60004.51004.56004.445491,400
Nov 17, 20234.43004.61004.42504.56004.4454184,700
Nov 16, 20234.51004.58004.41004.44004.3284138,300
Nov 15, 20234.53004.69004.46004.51004.3967298,800
Nov 14, 20234.70004.72004.42004.53004.4162272,000
Nov 14, 20230.11 Dividend
Nov 13, 20234.42004.82004.32004.73004.5039555,400
Nov 10, 20234.37004.45004.35004.44004.2278169,800
Nov 09, 20234.61004.61004.28004.34004.1326186,300
Nov 08, 20234.60004.65004.55004.60004.3801263,600
Nov 07, 20234.55004.63004.50004.60004.3801175,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...