Great Ajax Corp. (AJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.4700 | 3.7400 | 3.4700 | 3.6500 | 3.6500 | 114,900 |
| 30 Apr 2024 | 3.5300 | 3.5700 | 3.4300 | 3.4500 | 3.4500 | 103,300 |
| 29 Apr 2024 | 3.5200 | 3.5800 | 3.4700 | 3.5500 | 3.5500 | 48,600 |
| 26 Apr 2024 | 3.4600 | 3.5100 | 3.4600 | 3.4900 | 3.4900 | 57,100 |
| 25 Apr 2024 | 3.5100 | 3.5100 | 3.4000 | 3.4400 | 3.4400 | 52,000 |
| 24 Apr 2024 | 3.6200 | 3.6300 | 3.4600 | 3.5400 | 3.5400 | 79,500 |
| 23 Apr 2024 | 3.5700 | 3.7000 | 3.5210 | 3.6600 | 3.6600 | 38,600 |
| 22 Apr 2024 | 3.5000 | 3.5900 | 3.4400 | 3.5800 | 3.5800 | 93,400 |
| 19 Apr 2024 | 3.4500 | 3.5900 | 3.3900 | 3.4700 | 3.4700 | 114,700 |
| 18 Apr 2024 | 3.3500 | 3.4550 | 3.3500 | 3.4000 | 3.4000 | 113,500 |
| 17 Apr 2024 | 3.6600 | 3.6600 | 3.4500 | 3.4700 | 3.4700 | 111,300 |
| 16 Apr 2024 | 3.7400 | 3.7550 | 3.5700 | 3.6400 | 3.6400 | 92,400 |
| 15 Apr 2024 | 3.7600 | 3.8100 | 3.6300 | 3.8000 | 3.8000 | 64,300 |
| 12 Apr 2024 | 3.8700 | 3.8700 | 3.7100 | 3.7400 | 3.7400 | 74,000 |
| 11 Apr 2024 | 3.7000 | 3.9100 | 3.7000 | 3.8300 | 3.8300 | 75,200 |
| 10 Apr 2024 | 3.7500 | 3.8100 | 3.6200 | 3.7200 | 3.7200 | 60,800 |
| 09 Apr 2024 | 3.8100 | 3.8730 | 3.7600 | 3.8000 | 3.8000 | 69,200 |
| 08 Apr 2024 | 3.8200 | 3.8700 | 3.7600 | 3.8100 | 3.8100 | 52,900 |
| 05 Apr 2024 | 3.7600 | 3.9000 | 3.6900 | 3.8700 | 3.8700 | 87,100 |
| 04 Apr 2024 | 3.7900 | 3.8400 | 3.7000 | 3.7000 | 3.7000 | 63,500 |
| 03 Apr 2024 | 3.7600 | 3.8260 | 3.7100 | 3.7800 | 3.7800 | 44,500 |
| 02 Apr 2024 | 3.8300 | 3.8800 | 3.6800 | 3.7400 | 3.7400 | 110,900 |
| 01 Apr 2024 | 3.7900 | 3.9400 | 3.7700 | 3.8600 | 3.8600 | 169,900 |
| 28 Mar 2024 | 3.6700 | 3.8400 | 3.6500 | 3.8000 | 3.8000 | 116,300 |
| 27 Mar 2024 | 3.6200 | 3.6900 | 3.5600 | 3.6200 | 3.6200 | 136,200 |
| 26 Mar 2024 | 3.7800 | 3.7800 | 3.5900 | 3.6200 | 3.6200 | 80,400 |
| 25 Mar 2024 | 3.7500 | 3.7900 | 3.7200 | 3.7500 | 3.7500 | 66,000 |
| 22 Mar 2024 | 3.7200 | 3.7600 | 3.6900 | 3.7100 | 3.7100 | 50,900 |
| 21 Mar 2024 | 3.5500 | 3.7900 | 3.5500 | 3.7400 | 3.7400 | 128,300 |
| 20 Mar 2024 | 3.4700 | 3.6600 | 3.4300 | 3.6000 | 3.6000 | 82,200 |
| 19 Mar 2024 | 3.3600 | 3.5400 | 3.3450 | 3.4600 | 3.4600 | 177,100 |
| 18 Mar 2024 | 3.6400 | 3.7500 | 3.3100 | 3.3700 | 3.3700 | 409,800 |
| 15 Mar 2024 | 3.6000 | 3.6100 | 3.3000 | 3.5900 | 3.5900 | 1,060,100 |
| 14 Mar 2024 | 3.8600 | 3.8730 | 3.5500 | 3.6000 | 3.6000 | 531,400 |
| 14 Mar 2024 | 0.1 Dividend | |||||
| 13 Mar 2024 | 4.0100 | 4.1400 | 3.9800 | 3.9800 | 3.8800 | 209,100 |
| 12 Mar 2024 | 3.9600 | 4.0900 | 3.9450 | 4.0100 | 3.9092 | 164,900 |
| 11 Mar 2024 | 3.9800 | 4.0100 | 3.9500 | 3.9600 | 3.8605 | 125,200 |
| 08 Mar 2024 | 4.0300 | 4.0700 | 3.9700 | 3.9800 | 3.8800 | 134,100 |
| 07 Mar 2024 | 4.0400 | 4.2000 | 3.9500 | 3.9800 | 3.8800 | 147,600 |
| 06 Mar 2024 | 3.9600 | 4.0900 | 3.9200 | 3.9800 | 3.8800 | 142,400 |
| 05 Mar 2024 | 4.0100 | 4.0900 | 3.9600 | 4.0000 | 3.8995 | 143,200 |
| 04 Mar 2024 | 4.0200 | 4.0900 | 3.9600 | 4.0500 | 3.9482 | 185,700 |
| 01 Mar 2024 | 4.0400 | 4.1500 | 4.0400 | 4.0500 | 3.9482 | 188,100 |
| 29 Feb 2024 | 4.0800 | 4.1500 | 4.0500 | 4.0500 | 3.9482 | 239,400 |
| 28 Feb 2024 | 4.1800 | 4.2500 | 3.9900 | 4.0800 | 3.9775 | 346,700 |
| 27 Feb 2024 | 4.8800 | 4.8800 | 4.2800 | 4.2800 | 4.1725 | 320,900 |
| 26 Feb 2024 | 4.9600 | 5.0700 | 4.9300 | 4.9700 | 4.8451 | 65,000 |
| 23 Feb 2024 | 4.9600 | 5.0300 | 4.9100 | 5.0100 | 4.8841 | 75,000 |
| 22 Feb 2024 | 4.9100 | 5.0200 | 4.8900 | 4.9300 | 4.8061 | 88,400 |
| 21 Feb 2024 | 4.7800 | 4.9600 | 4.7100 | 4.9200 | 4.7964 | 91,500 |
| 20 Feb 2024 | 4.7400 | 4.8200 | 4.7200 | 4.7800 | 4.6599 | 110,700 |
| 16 Feb 2024 | 4.8400 | 4.8900 | 4.7400 | 4.7400 | 4.6209 | 62,000 |
| 15 Feb 2024 | 4.6100 | 4.9200 | 4.6100 | 4.8400 | 4.7184 | 111,900 |
| 14 Feb 2024 | 4.5500 | 4.6400 | 4.5500 | 4.5800 | 4.4649 | 101,700 |
| 13 Feb 2024 | 4.5400 | 4.5500 | 4.4400 | 4.5200 | 4.4064 | 122,000 |
| 12 Feb 2024 | 4.6100 | 4.7400 | 4.6100 | 4.6700 | 4.5527 | 101,500 |
| 09 Feb 2024 | 4.5000 | 4.6300 | 4.3200 | 4.6200 | 4.5039 | 366,900 |
| 08 Feb 2024 | 4.7500 | 4.8100 | 4.4950 | 4.5000 | 4.3869 | 370,600 |
| 07 Feb 2024 | 5.3500 | 5.3600 | 4.7500 | 4.8100 | 4.6891 | 399,500 |
| 06 Feb 2024 | 5.6200 | 5.7600 | 5.3800 | 5.3900 | 5.2546 | 209,200 |
| 05 Feb 2024 | 5.7400 | 5.7600 | 5.5800 | 5.6400 | 5.4983 | 128,400 |
| 02 Feb 2024 | 5.8700 | 5.8800 | 5.6800 | 5.8100 | 5.6640 | 210,700 |
| 01 Feb 2024 | 5.8700 | 5.9700 | 5.6800 | 5.8700 | 5.7225 | 300,800 |
| 31 Jan 2024 | 5.5600 | 6.0100 | 5.5500 | 5.8900 | 5.7420 | 573,700 |
| 30 Jan 2024 | 5.6400 | 5.6800 | 5.5000 | 5.5600 | 5.4203 | 96,800 |
| 29 Jan 2024 | 5.3000 | 5.6750 | 5.2600 | 5.6400 | 5.4983 | 315,500 |
| 26 Jan 2024 | 5.3700 | 5.4300 | 5.2100 | 5.3200 | 5.1863 | 233,500 |
| 25 Jan 2024 | 5.3700 | 5.3700 | 5.2600 | 5.3200 | 5.1863 | 124,400 |
| 24 Jan 2024 | 5.3400 | 5.3400 | 5.1600 | 5.3000 | 5.1668 | 256,200 |
| 23 Jan 2024 | 5.3500 | 5.3500 | 5.2500 | 5.2800 | 5.1473 | 113,700 |
| 22 Jan 2024 | 5.3400 | 5.4000 | 5.3300 | 5.3300 | 5.1961 | 68,500 |
| 19 Jan 2024 | 5.3100 | 5.4100 | 5.2400 | 5.3400 | 5.2058 | 149,000 |
| 18 Jan 2024 | 5.2700 | 5.4400 | 5.2700 | 5.3400 | 5.2058 | 213,300 |
| 17 Jan 2024 | 5.2400 | 5.3100 | 5.1900 | 5.2500 | 5.1181 | 92,700 |
| 16 Jan 2024 | 5.2200 | 5.3500 | 5.2100 | 5.2700 | 5.1376 | 108,700 |
| 12 Jan 2024 | 5.2000 | 5.3900 | 5.1600 | 5.3000 | 5.1668 | 124,400 |
| 11 Jan 2024 | 5.3600 | 5.3600 | 5.2500 | 5.3100 | 5.1766 | 85,500 |
| 10 Jan 2024 | 5.2100 | 5.3800 | 5.2100 | 5.3700 | 5.2351 | 138,100 |
| 09 Jan 2024 | 5.3400 | 5.3450 | 5.2100 | 5.3100 | 5.1766 | 116,800 |
| 08 Jan 2024 | 5.2300 | 5.4900 | 5.1600 | 5.3700 | 5.2351 | 102,700 |
| 05 Jan 2024 | 5.1700 | 5.2900 | 5.1200 | 5.2700 | 5.1376 | 127,500 |
| 04 Jan 2024 | 5.3300 | 5.3300 | 5.2000 | 5.2000 | 5.0693 | 103,400 |
| 03 Jan 2024 | 5.3300 | 5.4300 | 5.2100 | 5.3200 | 5.1863 | 154,200 |
| 02 Jan 2024 | 5.3100 | 5.3900 | 5.2100 | 5.3500 | 5.2156 | 102,200 |
| 29 Dec 2023 | 5.2900 | 5.4300 | 4.8600 | 5.3000 | 5.1668 | 896,900 |
| 28 Dec 2023 | 5.3000 | 5.3800 | 5.2890 | 5.3300 | 5.1961 | 53,000 |
| 27 Dec 2023 | 5.2900 | 5.3400 | 5.2600 | 5.3200 | 5.1863 | 113,400 |
| 26 Dec 2023 | 5.2400 | 5.3400 | 5.1500 | 5.3400 | 5.2058 | 93,300 |
| 22 Dec 2023 | 5.2600 | 5.3400 | 5.2500 | 5.2700 | 5.1376 | 75,500 |
| 21 Dec 2023 | 5.2600 | 5.3200 | 5.1900 | 5.2800 | 5.1473 | 78,900 |
| 20 Dec 2023 | 5.1300 | 5.3250 | 5.1100 | 5.2200 | 5.0888 | 178,700 |
| 19 Dec 2023 | 4.9500 | 5.2300 | 4.9500 | 5.1800 | 5.0498 | 152,200 |
| 18 Dec 2023 | 4.9000 | 5.0600 | 4.8400 | 4.9400 | 4.8159 | 124,600 |
| 15 Dec 2023 | 5.0200 | 5.2000 | 4.8000 | 4.9000 | 4.7769 | 330,700 |
| 14 Dec 2023 | 4.9800 | 5.2000 | 4.9450 | 5.0400 | 4.9134 | 417,600 |
| 13 Dec 2023 | 4.7500 | 5.0000 | 4.6600 | 4.9400 | 4.8159 | 150,700 |
| 12 Dec 2023 | 4.8500 | 4.8500 | 4.7500 | 4.7600 | 4.6404 | 97,800 |
| 11 Dec 2023 | 4.9500 | 4.9650 | 4.8400 | 4.8600 | 4.7379 | 79,500 |
| 08 Dec 2023 | 4.7600 | 5.0000 | 4.7600 | 4.9500 | 4.8256 | 94,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.