Canada Markets open in 2 hrs 59 mins

Great Ajax Corp. (AJX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.29+0.63 (+8.22%)
At close: 04:00PM EDT
8.29 0.00 (0.00%)
After hours: 05:34PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 2022------
Oct 04, 20227.788.327.788.298.29120,400
Oct 03, 20227.587.787.337.667.6679,100
Sept 30, 20227.577.747.467.517.51130,300
Sept 29, 20228.018.017.507.557.5594,000
Sept 28, 20227.798.127.798.108.1083,900
Sept 27, 20227.867.937.717.767.7670,800
Sept 26, 20228.508.597.817.827.82161,900
Sept 23, 20228.718.758.508.518.51100,400
Sept 22, 20229.159.158.938.948.9461,400
Sept 21, 20229.249.309.139.189.1856,200
Sept 20, 20229.219.409.139.209.2070,200
Sept 19, 20229.189.299.189.279.2755,400
Sept 16, 20228.979.248.939.239.2372,100
Sept 15, 20229.089.218.999.009.0054,800
Sept 14, 20228.929.158.909.149.1485,600
Sept 13, 20229.009.198.868.928.9251,300
Sept 12, 20229.109.309.099.149.1459,500
Sept 09, 20228.969.158.939.099.0953,000
Sept 08, 20228.778.958.778.908.9056,000
Sept 07, 20228.708.928.708.888.8876,700
Sept 06, 20228.998.998.708.788.7876,500
Sept 02, 20229.009.108.888.948.9476,800
Sept 01, 20229.009.258.868.948.94117,600
Aug 31, 20229.139.239.059.059.0562,200
Aug 30, 20229.449.449.049.079.0752,400
Aug 29, 20229.329.509.159.439.43114,700
Aug 26, 20229.559.579.459.459.4534,200
Aug 25, 20229.509.619.499.569.5626,600
Aug 24, 20229.589.589.449.449.4435,500
Aug 23, 20229.529.599.459.539.5342,500
Aug 22, 20229.759.769.499.529.5282,700
Aug 19, 20229.819.959.739.859.85102,000
Aug 18, 20229.769.909.769.859.8536,200
Aug 17, 20229.909.929.779.779.7772,900
Aug 16, 202210.0910.159.979.989.98130,200
Aug 15, 202210.1110.1810.0510.1810.1850,000
Aug 12, 202210.3210.3310.1010.1610.16110,100
Aug 11, 202210.4210.6010.3710.6010.60107,300
Aug 10, 202210.3810.5010.3010.3610.36112,600
Aug 09, 202210.4610.4610.0710.2910.29126,600
Aug 08, 202210.2010.4610.2010.4610.4695,000
Aug 05, 202210.1810.279.9910.1310.13157,200
Aug 04, 202210.9310.9310.6910.8110.8172,700
Aug 03, 202210.9611.1510.8110.8610.8643,400
Aug 02, 202211.1511.2110.8010.8410.84140,500
Aug 01, 202211.0011.2010.9011.1111.11136,900
Jul 29, 202211.0811.0810.7511.0211.02124,800
Jul 28, 202210.9011.0510.8611.0011.0075,900
Jul 27, 202210.6110.9510.6110.9410.9471,100
Jul 26, 202210.4910.5910.3610.5910.5964,300
Jul 25, 202210.3710.5010.2510.4710.4776,800
Jul 22, 202210.4110.4610.2210.3710.3759,400
Jul 21, 202210.2910.3910.1810.3610.3653,100
Jul 20, 202210.0110.269.9910.2410.2454,700
Jul 19, 20229.7910.179.7910.0210.0278,600
Jul 18, 20229.989.989.689.799.7981,000
Jul 15, 20229.739.979.599.899.8981,000
Jul 14, 20229.829.829.519.629.62103,300
Jul 13, 20229.669.899.669.869.8660,800
Jul 12, 20229.579.909.579.769.7659,200
Jul 11, 20229.719.799.609.669.6663,400
Jul 08, 20229.829.889.669.749.7456,900
Jul 07, 20229.619.939.619.829.8288,500
Jul 06, 20229.749.749.459.579.57109,600
Jul 05, 20229.589.879.359.729.72210,400
Jul 01, 20229.579.829.519.729.72135,400
Jun 30, 20229.469.659.409.599.59129,500
Jun 29, 20229.969.969.569.579.57182,100
Jun 28, 20229.8310.019.749.919.91151,400
Jun 27, 202210.1810.209.689.699.69293,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...