Canada Markets closed

Great Ajax Corp. (AJX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.13+0.51 (+5.30%)
At close: 04:00PM EDT
10.24 +0.11 (+1.09%)
After hours: 06:14PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20229.7010.369.7010.1310.132,812,900
Jun 23, 20229.499.659.429.629.62215,700
Jun 22, 20229.449.619.269.549.54223,100
Jun 21, 20229.509.669.319.449.44195,600
Jun 17, 20229.089.339.029.239.23303,300
Jun 16, 20229.579.578.939.079.07275,700
Jun 15, 202210.0110.069.559.669.66239,400
Jun 14, 202210.0310.039.749.879.87250,000
Jun 13, 202210.5510.559.9910.0210.02247,200
Jun 10, 202210.9010.9010.5510.6710.67155,900
Jun 09, 202210.9011.2110.8110.9610.96202,400
Jun 08, 202211.3311.3310.9210.9310.93278,100
Jun 07, 202210.7911.3110.7011.1411.14448,000
Jun 06, 202210.3710.7310.3510.6410.64274,000
Jun 03, 202210.4610.4910.2310.4010.40115,500
Jun 02, 202210.5610.5710.3510.5610.5679,300
Jun 01, 202210.5910.6410.3810.5410.54130,800
May 31, 202210.4510.6910.3910.5510.55102,100
May 27, 202210.5210.6810.4310.5310.5372,000
May 26, 202210.3010.5910.2310.4710.4776,900
May 25, 202210.0010.3310.0010.2410.24147,700
May 24, 20229.8810.179.7510.0910.09138,900
May 23, 20229.5110.029.429.929.92184,900
May 20, 20229.379.469.249.419.41120,000
May 19, 20229.759.759.319.329.32194,700
May 18, 20229.5410.169.549.759.75278,600
May 17, 20228.979.418.889.389.38150,500
May 16, 20228.789.048.718.928.92114,800
May 13, 20228.688.908.688.808.80172,800
May 12, 20229.239.238.878.978.97393,400
May 11, 20229.489.559.209.229.22227,800
May 10, 20229.279.569.219.499.49200,700
May 09, 20229.439.599.139.169.16221,200
May 06, 20229.459.719.309.419.41194,200
May 05, 20229.959.979.419.529.52110,400
May 04, 20229.7510.019.6110.0110.01107,900
May 03, 20229.189.769.189.709.70106,800
May 02, 20229.359.359.069.239.23121,100
Apr 29, 20229.619.629.299.319.31117,000
Apr 28, 20229.409.679.349.589.5881,000
Apr 27, 20229.409.499.269.359.35135,300
Apr 26, 20229.439.579.359.399.39131,400
Apr 25, 20229.529.699.309.489.48108,700
Apr 22, 20229.749.769.549.609.6084,700
Apr 21, 20229.9410.029.759.769.7689,800
Apr 20, 20229.8610.109.859.919.9187,600
Apr 19, 202210.3910.459.809.829.82177,800
Apr 18, 202210.4010.6710.3610.3710.37101,400
Apr 14, 202210.4410.5910.3810.4010.4093,100
Apr 13, 202210.2810.4410.2210.3910.3960,400
Apr 12, 202210.4210.4910.2410.2810.2859,900
Apr 11, 202210.4010.4810.2610.3610.3689,000
Apr 08, 202210.3210.5610.1710.4010.40149,900
Apr 07, 202210.8310.8710.5110.5510.55109,000
Apr 06, 202211.0111.0210.7710.8110.81102,800
Apr 05, 202211.2711.3911.0211.0211.0287,000
Apr 04, 202211.4611.5211.1811.2911.2977,900
Apr 01, 202211.5111.6411.2811.5411.54133,000
Mar 31, 202211.2411.7811.2311.7311.73287,400
Mar 30, 202211.3411.3411.1511.2111.21107,500
Mar 29, 202211.1211.4911.0611.4411.44103,400
Mar 28, 202210.9111.0710.8911.0411.04105,000
Mar 25, 202210.9210.9610.8510.9510.9569,800
Mar 24, 202211.0711.0710.8710.9110.9154,100
Mar 23, 202210.9610.9610.7810.9310.93171,000
Mar 22, 202211.0111.1110.9210.9410.9476,700
Mar 21, 202211.0811.0910.9111.0311.0398,300
Mar 18, 202211.1811.1810.9711.1011.10144,900
Mar 17, 202211.0611.1911.0311.1611.1686,000
Mar 16, 202211.4011.5811.3511.4811.48123,300
Mar 15, 202211.2411.2911.1511.2511.2575,500
Mar 14, 202211.4511.4511.0311.1111.11110,800
Mar 11, 202211.5411.5611.3111.3411.3492,400
Mar 10, 202211.4911.5611.3211.4111.4167,400
Mar 09, 202211.2511.6411.2111.6211.62133,100
Mar 08, 202211.1611.2511.0511.0911.09139,600
Mar 07, 202211.2411.3211.0211.0211.02113,200
Mar 04, 202211.6711.6711.1511.2111.2192,500
Mar 03, 202211.7711.7711.4711.6611.66104,400
Mar 02, 202211.5311.7411.5011.6311.6342,200
Mar 01, 202211.3911.4911.2211.4411.4494,200
Feb 28, 202211.6111.6411.3311.3911.3978,400
Feb 25, 202211.6211.6911.5611.6511.6554,200
Feb 24, 202211.0211.5910.9811.5211.52105,200
Feb 23, 202212.0512.0511.4711.5111.51119,200
Feb 22, 202212.2812.2811.8911.9911.9995,300
Feb 18, 202212.1712.3912.1512.2912.2956,800
Feb 17, 202212.3512.4012.2512.2812.2889,300
Feb 16, 202212.3512.4412.3512.4412.4423,400
Feb 15, 202212.4312.4912.3212.3812.3836,900
Feb 14, 202212.3912.4712.1612.3312.3350,300
Feb 11, 202212.3412.5912.2512.3112.3145,600
Feb 10, 202212.3312.5912.3212.3512.3572,100
Feb 09, 202212.5812.6612.3812.4012.4058,300
Feb 08, 202212.4912.5912.4412.5712.5752,900
Feb 07, 202212.5112.6012.4112.5312.5362,800
Feb 04, 202212.6612.6612.3612.5612.5692,400
Feb 03, 202212.5712.7712.5712.7212.7257,300
Feb 02, 202212.8112.8112.5612.7212.7250,800
Feb 01, 202212.9413.0212.7812.8812.8851,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...