Great Ajax Corp. (AJX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | 3.1200 | 3.2200 | 3.1100 | 3.1500 | 3.1500 | 47,700 |
| Oct 11, 2024 | 3.0000 | 3.1800 | 3.0000 | 3.1300 | 3.1300 | 91,700 |
| Oct 10, 2024 | 3.0200 | 3.0700 | 2.9800 | 2.9900 | 2.9900 | 88,000 |
| Oct 09, 2024 | 3.0800 | 3.1500 | 3.0250 | 3.0400 | 3.0400 | 112,000 |
| Oct 08, 2024 | 3.1000 | 3.1300 | 2.9800 | 3.0700 | 3.0700 | 109,100 |
| Oct 07, 2024 | 3.3000 | 3.3580 | 3.0600 | 3.0600 | 3.0600 | 388,200 |
| Oct 04, 2024 | 3.2600 | 3.3400 | 3.2400 | 3.2800 | 3.2800 | 49,600 |
| Oct 03, 2024 | 3.2400 | 3.2900 | 3.1700 | 3.2400 | 3.2400 | 45,800 |
| Oct 02, 2024 | 3.2800 | 3.3200 | 3.2200 | 3.2900 | 3.2900 | 130,200 |
| Oct 01, 2024 | 3.3400 | 3.3800 | 3.2100 | 3.2500 | 3.2500 | 109,800 |
| Sept 30, 2024 | 3.3700 | 3.3700 | 3.2650 | 3.3300 | 3.3300 | 117,600 |
| Sept 27, 2024 | 3.3700 | 3.5000 | 3.3400 | 3.3600 | 3.3600 | 188,800 |
| Sept 26, 2024 | 3.3900 | 3.4600 | 3.3100 | 3.3800 | 3.3800 | 171,600 |
| Sept 25, 2024 | 3.3500 | 3.5000 | 3.3200 | 3.4100 | 3.4100 | 128,300 |
| Sept 24, 2024 | 3.3900 | 3.4300 | 3.3200 | 3.3200 | 3.3200 | 80,900 |
| Sept 23, 2024 | 3.4400 | 3.5200 | 3.3500 | 3.3500 | 3.3500 | 94,100 |
| Sept 20, 2024 | 3.5100 | 3.5300 | 3.4000 | 3.4100 | 3.4100 | 389,700 |
| Sept 19, 2024 | 3.6800 | 3.7000 | 3.5200 | 3.5200 | 3.5200 | 54,800 |
| Sept 18, 2024 | 3.6400 | 3.7800 | 3.6000 | 3.6000 | 3.6000 | 142,500 |
| Sept 17, 2024 | 3.6500 | 3.6700 | 3.5900 | 3.6100 | 3.6100 | 74,800 |
| Sept 16, 2024 | 3.6000 | 3.6700 | 3.5600 | 3.6400 | 3.6400 | 136,500 |
| Sept 13, 2024 | 3.5000 | 3.6000 | 3.4900 | 3.5800 | 3.5800 | 62,700 |
| Sept 12, 2024 | 3.4500 | 3.5050 | 3.3900 | 3.4700 | 3.4700 | 42,800 |
| Sept 11, 2024 | 3.4300 | 3.4900 | 3.3400 | 3.4900 | 3.4900 | 51,900 |
| Sept 10, 2024 | 3.4800 | 3.4800 | 3.3700 | 3.4400 | 3.4400 | 42,700 |
| Sept 09, 2024 | 3.1900 | 3.5000 | 3.1900 | 3.5000 | 3.5000 | 180,300 |
| Sept 06, 2024 | 3.1200 | 3.2400 | 3.1200 | 3.2200 | 3.2200 | 80,400 |
| Sept 05, 2024 | 3.1500 | 3.2000 | 3.1000 | 3.1100 | 3.1100 | 156,400 |
| Sept 04, 2024 | 3.2000 | 3.2000 | 3.1100 | 3.1100 | 3.1100 | 106,100 |
| Sept 03, 2024 | 3.2000 | 3.2300 | 3.1900 | 3.1900 | 3.1900 | 131,900 |
| Aug 30, 2024 | 3.2200 | 3.2700 | 3.2100 | 3.2200 | 3.2200 | 116,400 |
| Aug 29, 2024 | 3.2000 | 3.2830 | 3.2000 | 3.2000 | 3.2000 | 154,700 |
| Aug 28, 2024 | 3.2300 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 109,000 |
| Aug 27, 2024 | 3.2800 | 3.3000 | 3.2000 | 3.2100 | 3.2100 | 80,500 |
| Aug 26, 2024 | 3.3300 | 3.3500 | 3.2800 | 3.2900 | 3.2900 | 61,400 |
| Aug 23, 2024 | 3.2100 | 3.3300 | 3.2100 | 3.3000 | 3.3000 | 140,200 |
| Aug 22, 2024 | 3.3700 | 3.3700 | 3.2400 | 3.2400 | 3.2400 | 46,700 |
| Aug 21, 2024 | 3.3100 | 3.4150 | 3.2900 | 3.3700 | 3.3700 | 169,500 |
| Aug 20, 2024 | 3.3700 | 3.3900 | 3.1750 | 3.3100 | 3.3100 | 314,800 |
| Aug 19, 2024 | 3.5500 | 3.5500 | 3.3600 | 3.3700 | 3.3700 | 73,000 |
| Aug 16, 2024 | 3.4100 | 3.5600 | 3.4000 | 3.5300 | 3.5300 | 51,000 |
| Aug 15, 2024 | 3.4800 | 3.5380 | 3.4100 | 3.4400 | 3.4400 | 49,300 |
| Aug 15, 2024 | 0.06 Dividend | |||||
| Aug 14, 2024 | 3.5400 | 3.5800 | 3.4900 | 3.5600 | 3.5000 | 56,300 |
| Aug 13, 2024 | 3.4600 | 3.5100 | 3.4450 | 3.4900 | 3.4312 | 45,500 |
| Aug 12, 2024 | 3.4600 | 3.5100 | 3.4400 | 3.4700 | 3.4115 | 46,400 |
| Aug 09, 2024 | 3.6900 | 3.6900 | 3.4600 | 3.4700 | 3.4115 | 22,100 |
| Aug 08, 2024 | 3.5300 | 3.6330 | 3.5000 | 3.5900 | 3.5295 | 127,600 |
| Aug 07, 2024 | 3.5600 | 3.5600 | 3.4500 | 3.5400 | 3.4803 | 126,500 |
| Aug 06, 2024 | 3.6000 | 3.6000 | 3.4500 | 3.5400 | 3.4803 | 138,200 |
| Aug 05, 2024 | 3.4400 | 3.6400 | 3.3500 | 3.6200 | 3.5590 | 219,300 |
| Aug 02, 2024 | 3.3700 | 3.6500 | 3.3500 | 3.6200 | 3.5590 | 152,200 |
| Aug 01, 2024 | 3.5000 | 3.5700 | 3.3600 | 3.4600 | 3.4017 | 79,900 |
| Jul 31, 2024 | 3.4000 | 3.5400 | 3.3800 | 3.5100 | 3.4508 | 52,700 |
| Jul 30, 2024 | 3.4100 | 3.4800 | 3.3500 | 3.3600 | 3.3034 | 194,600 |
| Jul 29, 2024 | 3.4100 | 3.5400 | 3.3600 | 3.4100 | 3.3525 | 93,700 |
| Jul 26, 2024 | 3.3500 | 3.4700 | 3.3100 | 3.3900 | 3.3329 | 95,700 |
| Jul 25, 2024 | 3.5040 | 3.6300 | 3.3100 | 3.3100 | 3.2542 | 218,300 |
| Jul 24, 2024 | 3.7200 | 3.7800 | 3.4000 | 3.4900 | 3.4312 | 274,100 |
| Jul 23, 2024 | 3.7300 | 3.8600 | 3.7300 | 3.8500 | 3.7851 | 119,800 |
| Jul 22, 2024 | 3.7100 | 3.8400 | 3.6650 | 3.7800 | 3.7163 | 56,900 |
| Jul 19, 2024 | 3.7600 | 3.7900 | 3.6000 | 3.6600 | 3.5983 | 45,400 |
| Jul 18, 2024 | 3.7800 | 3.8500 | 3.6000 | 3.6800 | 3.6180 | 83,300 |
| Jul 17, 2024 | 3.7800 | 3.8500 | 3.7000 | 3.8000 | 3.7360 | 84,100 |
| Jul 16, 2024 | 3.6800 | 3.8300 | 3.6800 | 3.8000 | 3.7360 | 102,900 |
| Jul 15, 2024 | 3.6800 | 3.7250 | 3.6400 | 3.6800 | 3.6180 | 52,000 |
| Jul 12, 2024 | 3.6700 | 3.7600 | 3.6500 | 3.6700 | 3.6081 | 49,900 |
| Jul 11, 2024 | 3.5700 | 3.7850 | 3.5700 | 3.6400 | 3.5787 | 110,200 |
| Jul 10, 2024 | 3.5900 | 3.6200 | 3.5500 | 3.5600 | 3.5000 | 52,600 |
| Jul 09, 2024 | 3.5000 | 3.5900 | 3.5000 | 3.5500 | 3.4902 | 48,600 |
| Jul 08, 2024 | 3.5500 | 3.5900 | 3.5000 | 3.5600 | 3.5000 | 42,100 |
| Jul 05, 2024 | 3.4000 | 3.6400 | 3.4000 | 3.5600 | 3.5000 | 76,200 |
| Jul 03, 2024 | 3.4400 | 3.4700 | 3.3500 | 3.3600 | 3.3034 | 56,500 |
| Jul 02, 2024 | 3.4900 | 3.5300 | 3.4100 | 3.4200 | 3.3624 | 69,400 |
| Jul 01, 2024 | 3.5400 | 3.5550 | 3.4300 | 3.5000 | 3.4410 | 70,200 |
| Jun 28, 2024 | 3.4100 | 3.5800 | 3.4100 | 3.5700 | 3.5098 | 58,600 |
| Jun 27, 2024 | 3.5900 | 3.6300 | 3.3500 | 3.4200 | 3.3624 | 103,900 |
| Jun 26, 2024 | 3.5100 | 3.6000 | 3.4900 | 3.5900 | 3.5295 | 36,600 |
| Jun 25, 2024 | 3.6800 | 3.7200 | 3.5200 | 3.5400 | 3.4803 | 73,700 |
| Jun 24, 2024 | 3.7200 | 3.7900 | 3.4000 | 3.6300 | 3.5688 | 194,000 |
| Jun 21, 2024 | 3.6600 | 3.7400 | 3.5700 | 3.7400 | 3.6770 | 611,800 |
| Jun 20, 2024 | 3.5400 | 3.7500 | 3.5400 | 3.6400 | 3.5787 | 98,500 |
| Jun 18, 2024 | 3.5000 | 3.6200 | 3.4600 | 3.5200 | 3.4607 | 162,100 |
| Jun 17, 2024 | 3.5700 | 3.6200 | 3.4900 | 3.5200 | 3.4607 | 91,300 |
| Jun 14, 2024 | 3.5900 | 3.6800 | 3.5100 | 3.5600 | 3.5000 | 68,600 |
| Jun 13, 2024 | 3.6100 | 3.6700 | 3.4800 | 3.6100 | 3.5492 | 62,300 |
| Jun 12, 2024 | 3.5400 | 3.7800 | 3.4650 | 3.6600 | 3.5983 | 184,100 |
| Jun 11, 2024 | 3.2800 | 3.5100 | 3.2600 | 3.5100 | 3.4508 | 263,300 |
| Jun 10, 2024 | 3.2000 | 3.4000 | 3.2000 | 3.2800 | 3.2247 | 214,500 |
| Jun 07, 2024 | 3.2600 | 3.3400 | 3.2380 | 3.3100 | 3.2542 | 109,700 |
| Jun 06, 2024 | 3.3200 | 3.3850 | 3.2500 | 3.3000 | 3.2444 | 32,200 |
| Jun 05, 2024 | 3.4200 | 3.4200 | 3.2900 | 3.3500 | 3.2935 | 65,000 |
| Jun 04, 2024 | 3.4100 | 3.4500 | 3.3800 | 3.4100 | 3.3525 | 36,400 |
| Jun 03, 2024 | 3.4300 | 3.4400 | 3.3730 | 3.4400 | 3.3820 | 83,000 |
| May 31, 2024 | 3.2600 | 3.4150 | 3.2600 | 3.3900 | 3.3329 | 198,400 |
| May 30, 2024 | 3.1900 | 3.3580 | 3.1200 | 3.2400 | 3.1854 | 201,400 |
| May 29, 2024 | 3.2400 | 3.2600 | 3.1100 | 3.1500 | 3.0969 | 178,000 |
| May 28, 2024 | 3.4000 | 3.4110 | 3.2300 | 3.2700 | 3.2149 | 102,200 |
| May 24, 2024 | 3.2600 | 3.3670 | 3.2200 | 3.3300 | 3.2739 | 196,800 |
| May 23, 2024 | 3.2700 | 3.3600 | 3.2600 | 3.2900 | 3.2346 | 85,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.