Great Ajax Corp. (AJX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.5700 | 3.7000 | 3.5210 | 3.6600 | 3.6600 | 38,600 |
| Apr 22, 2024 | 3.5000 | 3.5900 | 3.4400 | 3.5800 | 3.5800 | 93,400 |
| Apr 19, 2024 | 3.4500 | 3.5900 | 3.3900 | 3.4700 | 3.4700 | 114,700 |
| Apr 18, 2024 | 3.3500 | 3.4550 | 3.3500 | 3.4000 | 3.4000 | 113,500 |
| Apr 17, 2024 | 3.6600 | 3.6600 | 3.4500 | 3.4700 | 3.4700 | 111,300 |
| Apr 16, 2024 | 3.7400 | 3.7550 | 3.5700 | 3.6400 | 3.6400 | 92,400 |
| Apr 15, 2024 | 3.7600 | 3.8100 | 3.6300 | 3.8000 | 3.8000 | 64,300 |
| Apr 12, 2024 | 3.8700 | 3.8700 | 3.7100 | 3.7400 | 3.7400 | 74,000 |
| Apr 11, 2024 | 3.7000 | 3.9100 | 3.7000 | 3.8300 | 3.8300 | 75,200 |
| Apr 10, 2024 | 3.7500 | 3.8100 | 3.6200 | 3.7200 | 3.7200 | 60,800 |
| Apr 09, 2024 | 3.8100 | 3.8730 | 3.7600 | 3.8000 | 3.8000 | 69,200 |
| Apr 08, 2024 | 3.8200 | 3.8700 | 3.7600 | 3.8100 | 3.8100 | 52,900 |
| Apr 05, 2024 | 3.7600 | 3.9000 | 3.6900 | 3.8700 | 3.8700 | 87,100 |
| Apr 04, 2024 | 3.7900 | 3.8400 | 3.7000 | 3.7000 | 3.7000 | 63,500 |
| Apr 03, 2024 | 3.7600 | 3.8260 | 3.7100 | 3.7800 | 3.7800 | 44,500 |
| Apr 02, 2024 | 3.8300 | 3.8800 | 3.6800 | 3.7400 | 3.7400 | 110,900 |
| Apr 01, 2024 | 3.7900 | 3.9400 | 3.7700 | 3.8600 | 3.8600 | 169,900 |
| Mar 28, 2024 | 3.6700 | 3.8400 | 3.6500 | 3.8000 | 3.8000 | 116,300 |
| Mar 27, 2024 | 3.6200 | 3.6900 | 3.5600 | 3.6200 | 3.6200 | 136,200 |
| Mar 26, 2024 | 3.7800 | 3.7800 | 3.5900 | 3.6200 | 3.6200 | 80,400 |
| Mar 25, 2024 | 3.7500 | 3.7900 | 3.7200 | 3.7500 | 3.7500 | 66,000 |
| Mar 22, 2024 | 3.7200 | 3.7600 | 3.6900 | 3.7100 | 3.7100 | 50,900 |
| Mar 21, 2024 | 3.5500 | 3.7900 | 3.5500 | 3.7400 | 3.7400 | 128,300 |
| Mar 20, 2024 | 3.4700 | 3.6600 | 3.4300 | 3.6000 | 3.6000 | 82,200 |
| Mar 19, 2024 | 3.3600 | 3.5400 | 3.3450 | 3.4600 | 3.4600 | 177,100 |
| Mar 18, 2024 | 3.6400 | 3.7500 | 3.3100 | 3.3700 | 3.3700 | 409,800 |
| Mar 15, 2024 | 3.6000 | 3.6100 | 3.3000 | 3.5900 | 3.5900 | 1,060,100 |
| Mar 14, 2024 | 3.8600 | 3.8730 | 3.5500 | 3.6000 | 3.6000 | 531,400 |
| Mar 14, 2024 | 0.1 Dividend | |||||
| Mar 13, 2024 | 4.0100 | 4.1400 | 3.9800 | 3.9800 | 3.8800 | 209,100 |
| Mar 12, 2024 | 3.9600 | 4.0900 | 3.9450 | 4.0100 | 3.9092 | 164,900 |
| Mar 11, 2024 | 3.9800 | 4.0100 | 3.9500 | 3.9600 | 3.8605 | 125,200 |
| Mar 08, 2024 | 4.0300 | 4.0700 | 3.9700 | 3.9800 | 3.8800 | 134,100 |
| Mar 07, 2024 | 4.0400 | 4.2000 | 3.9500 | 3.9800 | 3.8800 | 147,600 |
| Mar 06, 2024 | 3.9600 | 4.0900 | 3.9200 | 3.9800 | 3.8800 | 142,400 |
| Mar 05, 2024 | 4.0100 | 4.0900 | 3.9600 | 4.0000 | 3.8995 | 143,200 |
| Mar 04, 2024 | 4.0200 | 4.0900 | 3.9600 | 4.0500 | 3.9482 | 185,700 |
| Mar 01, 2024 | 4.0400 | 4.1500 | 4.0400 | 4.0500 | 3.9482 | 188,100 |
| Feb 29, 2024 | 4.0800 | 4.1500 | 4.0500 | 4.0500 | 3.9482 | 239,400 |
| Feb 28, 2024 | 4.1800 | 4.2500 | 3.9900 | 4.0800 | 3.9775 | 346,700 |
| Feb 27, 2024 | 4.8800 | 4.8800 | 4.2800 | 4.2800 | 4.1725 | 320,900 |
| Feb 26, 2024 | 4.9600 | 5.0700 | 4.9300 | 4.9700 | 4.8451 | 65,000 |
| Feb 23, 2024 | 4.9600 | 5.0300 | 4.9100 | 5.0100 | 4.8841 | 75,000 |
| Feb 22, 2024 | 4.9100 | 5.0200 | 4.8900 | 4.9300 | 4.8061 | 88,400 |
| Feb 21, 2024 | 4.7800 | 4.9600 | 4.7100 | 4.9200 | 4.7964 | 91,500 |
| Feb 20, 2024 | 4.7400 | 4.8200 | 4.7200 | 4.7800 | 4.6599 | 110,700 |
| Feb 16, 2024 | 4.8400 | 4.8900 | 4.7400 | 4.7400 | 4.6209 | 62,000 |
| Feb 15, 2024 | 4.6100 | 4.9200 | 4.6100 | 4.8400 | 4.7184 | 111,900 |
| Feb 14, 2024 | 4.5500 | 4.6400 | 4.5500 | 4.5800 | 4.4649 | 101,700 |
| Feb 13, 2024 | 4.5400 | 4.5500 | 4.4400 | 4.5200 | 4.4064 | 122,000 |
| Feb 12, 2024 | 4.6100 | 4.7400 | 4.6100 | 4.6700 | 4.5527 | 101,500 |
| Feb 09, 2024 | 4.5000 | 4.6300 | 4.3200 | 4.6200 | 4.5039 | 366,900 |
| Feb 08, 2024 | 4.7500 | 4.8100 | 4.4950 | 4.5000 | 4.3869 | 370,600 |
| Feb 07, 2024 | 5.3500 | 5.3600 | 4.7500 | 4.8100 | 4.6891 | 399,500 |
| Feb 06, 2024 | 5.6200 | 5.7600 | 5.3800 | 5.3900 | 5.2546 | 209,200 |
| Feb 05, 2024 | 5.7400 | 5.7600 | 5.5800 | 5.6400 | 5.4983 | 128,400 |
| Feb 02, 2024 | 5.8700 | 5.8800 | 5.6800 | 5.8100 | 5.6640 | 210,700 |
| Feb 01, 2024 | 5.8700 | 5.9700 | 5.6800 | 5.8700 | 5.7225 | 300,800 |
| Jan 31, 2024 | 5.5600 | 6.0100 | 5.5500 | 5.8900 | 5.7420 | 573,700 |
| Jan 30, 2024 | 5.6400 | 5.6800 | 5.5000 | 5.5600 | 5.4203 | 96,800 |
| Jan 29, 2024 | 5.3000 | 5.6750 | 5.2600 | 5.6400 | 5.4983 | 315,500 |
| Jan 26, 2024 | 5.3700 | 5.4300 | 5.2100 | 5.3200 | 5.1863 | 233,500 |
| Jan 25, 2024 | 5.3700 | 5.3700 | 5.2600 | 5.3200 | 5.1863 | 124,400 |
| Jan 24, 2024 | 5.3400 | 5.3400 | 5.1600 | 5.3000 | 5.1668 | 256,200 |
| Jan 23, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.2800 | 5.1473 | 113,700 |
| Jan 22, 2024 | 5.3400 | 5.4000 | 5.3300 | 5.3300 | 5.1961 | 68,500 |
| Jan 19, 2024 | 5.3100 | 5.4100 | 5.2400 | 5.3400 | 5.2058 | 149,000 |
| Jan 18, 2024 | 5.2700 | 5.4400 | 5.2700 | 5.3400 | 5.2058 | 213,300 |
| Jan 17, 2024 | 5.2400 | 5.3100 | 5.1900 | 5.2500 | 5.1181 | 92,700 |
| Jan 16, 2024 | 5.2200 | 5.3500 | 5.2100 | 5.2700 | 5.1376 | 108,700 |
| Jan 12, 2024 | 5.2000 | 5.3900 | 5.1600 | 5.3000 | 5.1668 | 124,400 |
| Jan 11, 2024 | 5.3600 | 5.3600 | 5.2500 | 5.3100 | 5.1766 | 85,500 |
| Jan 10, 2024 | 5.2100 | 5.3800 | 5.2100 | 5.3700 | 5.2351 | 138,100 |
| Jan 09, 2024 | 5.3400 | 5.3450 | 5.2100 | 5.3100 | 5.1766 | 116,800 |
| Jan 08, 2024 | 5.2300 | 5.4900 | 5.1600 | 5.3700 | 5.2351 | 102,700 |
| Jan 05, 2024 | 5.1700 | 5.2900 | 5.1200 | 5.2700 | 5.1376 | 127,500 |
| Jan 04, 2024 | 5.3300 | 5.3300 | 5.2000 | 5.2000 | 5.0693 | 103,400 |
| Jan 03, 2024 | 5.3300 | 5.4300 | 5.2100 | 5.3200 | 5.1863 | 154,200 |
| Jan 02, 2024 | 5.3100 | 5.3900 | 5.2100 | 5.3500 | 5.2156 | 102,200 |
| Dec 29, 2023 | 5.2900 | 5.4300 | 4.8600 | 5.3000 | 5.1668 | 896,900 |
| Dec 28, 2023 | 5.3000 | 5.3800 | 5.2890 | 5.3300 | 5.1961 | 53,000 |
| Dec 27, 2023 | 5.2900 | 5.3400 | 5.2600 | 5.3200 | 5.1863 | 113,400 |
| Dec 26, 2023 | 5.2400 | 5.3400 | 5.1500 | 5.3400 | 5.2058 | 93,300 |
| Dec 22, 2023 | 5.2600 | 5.3400 | 5.2500 | 5.2700 | 5.1376 | 75,500 |
| Dec 21, 2023 | 5.2600 | 5.3200 | 5.1900 | 5.2800 | 5.1473 | 78,900 |
| Dec 20, 2023 | 5.1300 | 5.3250 | 5.1100 | 5.2200 | 5.0888 | 178,700 |
| Dec 19, 2023 | 4.9500 | 5.2300 | 4.9500 | 5.1800 | 5.0498 | 152,200 |
| Dec 18, 2023 | 4.9000 | 5.0600 | 4.8400 | 4.9400 | 4.8159 | 124,600 |
| Dec 15, 2023 | 5.0200 | 5.2000 | 4.8000 | 4.9000 | 4.7769 | 330,700 |
| Dec 14, 2023 | 4.9800 | 5.2000 | 4.9450 | 5.0400 | 4.9134 | 417,600 |
| Dec 13, 2023 | 4.7500 | 5.0000 | 4.6600 | 4.9400 | 4.8159 | 150,700 |
| Dec 12, 2023 | 4.8500 | 4.8500 | 4.7500 | 4.7600 | 4.6404 | 97,800 |
| Dec 11, 2023 | 4.9500 | 4.9650 | 4.8400 | 4.8600 | 4.7379 | 79,500 |
| Dec 08, 2023 | 4.7600 | 5.0000 | 4.7600 | 4.9500 | 4.8256 | 94,300 |
| Dec 07, 2023 | 4.7900 | 4.8200 | 4.7500 | 4.8000 | 4.6794 | 117,300 |
| Dec 06, 2023 | 4.7900 | 4.8900 | 4.6900 | 4.7500 | 4.6307 | 157,200 |
| Dec 05, 2023 | 4.8500 | 4.8500 | 4.7700 | 4.8000 | 4.6794 | 64,200 |
| Dec 04, 2023 | 4.8300 | 4.9000 | 4.7900 | 4.8400 | 4.7184 | 90,500 |
| Dec 01, 2023 | 4.7600 | 4.8900 | 4.7100 | 4.8800 | 4.7574 | 162,000 |
| Nov 30, 2023 | 4.8000 | 4.8100 | 4.7100 | 4.7300 | 4.6112 | 204,900 |
| *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.