Great Ajax Corp. (AJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 3.6800 | 3.7200 | 3.5200 | 3.5400 | 3.5400 | 73,700 |
| 24 Jun 2024 | 3.7200 | 3.7900 | 3.4000 | 3.6300 | 3.6300 | 194,000 |
| 21 Jun 2024 | 3.6600 | 3.7400 | 3.5700 | 3.7400 | 3.7400 | 611,800 |
| 20 Jun 2024 | 3.5400 | 3.7500 | 3.5400 | 3.6400 | 3.6400 | 98,500 |
| 18 Jun 2024 | 3.5000 | 3.6200 | 3.4600 | 3.5200 | 3.5200 | 162,100 |
| 17 Jun 2024 | 3.5700 | 3.6200 | 3.4900 | 3.5200 | 3.5200 | 91,300 |
| 14 Jun 2024 | 3.5900 | 3.6800 | 3.5100 | 3.5600 | 3.5600 | 68,600 |
| 13 Jun 2024 | 3.6100 | 3.6700 | 3.4800 | 3.6100 | 3.6100 | 62,300 |
| 12 Jun 2024 | 3.5400 | 3.7800 | 3.4650 | 3.6600 | 3.6600 | 184,100 |
| 11 Jun 2024 | 3.2800 | 3.5100 | 3.2600 | 3.5100 | 3.5100 | 263,300 |
| 10 Jun 2024 | 3.2000 | 3.4000 | 3.2000 | 3.2800 | 3.2800 | 214,500 |
| 07 Jun 2024 | 3.2600 | 3.3400 | 3.2380 | 3.3100 | 3.3100 | 109,700 |
| 06 Jun 2024 | 3.3200 | 3.3850 | 3.2500 | 3.3000 | 3.3000 | 32,200 |
| 05 Jun 2024 | 3.4200 | 3.4200 | 3.2900 | 3.3500 | 3.3500 | 65,000 |
| 04 Jun 2024 | 3.4100 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 36,400 |
| 03 Jun 2024 | 3.4300 | 3.4400 | 3.3730 | 3.4400 | 3.4400 | 83,000 |
| 31 May 2024 | 3.2600 | 3.4150 | 3.2600 | 3.3900 | 3.3900 | 198,400 |
| 30 May 2024 | 3.1900 | 3.3580 | 3.1200 | 3.2400 | 3.2400 | 201,400 |
| 29 May 2024 | 3.2400 | 3.2600 | 3.1100 | 3.1500 | 3.1500 | 178,000 |
| 28 May 2024 | 3.4000 | 3.4110 | 3.2300 | 3.2700 | 3.2700 | 102,200 |
| 24 May 2024 | 3.2600 | 3.3670 | 3.2200 | 3.3300 | 3.3300 | 196,800 |
| 23 May 2024 | 3.2700 | 3.3600 | 3.2600 | 3.2900 | 3.2900 | 85,100 |
| 22 May 2024 | 3.4500 | 3.5100 | 3.3400 | 3.3700 | 3.3700 | 79,300 |
| 21 May 2024 | 3.5700 | 3.5700 | 3.3600 | 3.4400 | 3.4400 | 160,500 |
| 20 May 2024 | 3.6300 | 3.6800 | 3.4750 | 3.5600 | 3.5600 | 143,600 |
| 17 May 2024 | 3.6200 | 3.7100 | 3.5500 | 3.5900 | 3.5900 | 75,200 |
| 16 May 2024 | 3.6500 | 3.6700 | 3.5800 | 3.6600 | 3.6600 | 94,400 |
| 15 May 2024 | 3.5900 | 3.7050 | 3.5900 | 3.6500 | 3.6500 | 116,600 |
| 14 May 2024 | 3.5500 | 3.5900 | 3.5100 | 3.5500 | 3.5500 | 103,800 |
| 14 May 2024 | 0.06 Dividend | |||||
| 13 May 2024 | 3.6000 | 3.7000 | 3.5100 | 3.6000 | 3.5400 | 154,900 |
| 10 May 2024 | 3.5200 | 3.6000 | 3.5000 | 3.5900 | 3.5302 | 47,700 |
| 09 May 2024 | 3.5500 | 3.6300 | 3.5100 | 3.5200 | 3.4613 | 92,900 |
| 08 May 2024 | 3.5600 | 3.6400 | 3.5600 | 3.5900 | 3.5302 | 147,100 |
| 07 May 2024 | 3.5000 | 3.7700 | 3.4450 | 3.5700 | 3.5105 | 266,300 |
| 06 May 2024 | 3.5800 | 3.5800 | 3.4100 | 3.5000 | 3.4417 | 138,900 |
| 03 May 2024 | 3.7200 | 3.7710 | 3.6300 | 3.6300 | 3.5695 | 71,500 |
| 02 May 2024 | 3.7400 | 3.7500 | 3.6600 | 3.7300 | 3.6678 | 50,600 |
| 01 May 2024 | 3.4700 | 3.7400 | 3.4700 | 3.6500 | 3.5892 | 114,900 |
| 30 Apr 2024 | 3.5300 | 3.5700 | 3.4300 | 3.4500 | 3.3925 | 103,300 |
| 29 Apr 2024 | 3.5200 | 3.5800 | 3.4700 | 3.5500 | 3.4908 | 48,600 |
| 26 Apr 2024 | 3.4600 | 3.5100 | 3.4600 | 3.4900 | 3.4318 | 57,100 |
| 25 Apr 2024 | 3.5100 | 3.5100 | 3.4000 | 3.4400 | 3.3827 | 52,000 |
| 24 Apr 2024 | 3.6200 | 3.6300 | 3.4600 | 3.5400 | 3.4810 | 79,500 |
| 23 Apr 2024 | 3.5700 | 3.7000 | 3.5210 | 3.6600 | 3.5990 | 38,600 |
| 22 Apr 2024 | 3.5000 | 3.5900 | 3.4400 | 3.5800 | 3.5203 | 93,400 |
| 19 Apr 2024 | 3.4500 | 3.5900 | 3.3900 | 3.4700 | 3.4122 | 114,700 |
| 18 Apr 2024 | 3.3500 | 3.4550 | 3.3500 | 3.4000 | 3.3433 | 113,500 |
| 17 Apr 2024 | 3.6600 | 3.6600 | 3.4500 | 3.4700 | 3.4122 | 111,300 |
| 16 Apr 2024 | 3.7400 | 3.7550 | 3.5700 | 3.6400 | 3.5793 | 92,400 |
| 15 Apr 2024 | 3.7600 | 3.8100 | 3.6300 | 3.8000 | 3.7367 | 64,300 |
| 12 Apr 2024 | 3.8700 | 3.8700 | 3.7100 | 3.7400 | 3.6777 | 74,000 |
| 11 Apr 2024 | 3.7000 | 3.9100 | 3.7000 | 3.8300 | 3.7662 | 75,200 |
| 10 Apr 2024 | 3.7500 | 3.8100 | 3.6200 | 3.7200 | 3.6580 | 60,800 |
| 09 Apr 2024 | 3.8100 | 3.8730 | 3.7600 | 3.8000 | 3.7367 | 69,200 |
| 08 Apr 2024 | 3.8200 | 3.8700 | 3.7600 | 3.8100 | 3.7465 | 52,900 |
| 05 Apr 2024 | 3.7600 | 3.9000 | 3.6900 | 3.8700 | 3.8055 | 87,100 |
| 04 Apr 2024 | 3.7900 | 3.8400 | 3.7000 | 3.7000 | 3.6383 | 63,500 |
| 03 Apr 2024 | 3.7600 | 3.8260 | 3.7100 | 3.7800 | 3.7170 | 44,500 |
| 02 Apr 2024 | 3.8300 | 3.8800 | 3.6800 | 3.7400 | 3.6777 | 110,900 |
| 01 Apr 2024 | 3.7900 | 3.9400 | 3.7700 | 3.8600 | 3.7957 | 169,900 |
| 28 Mar 2024 | 3.6700 | 3.8400 | 3.6500 | 3.8000 | 3.7367 | 116,300 |
| 27 Mar 2024 | 3.6200 | 3.6900 | 3.5600 | 3.6200 | 3.5597 | 136,200 |
| 26 Mar 2024 | 3.7800 | 3.7800 | 3.5900 | 3.6200 | 3.5597 | 80,400 |
| 25 Mar 2024 | 3.7500 | 3.7900 | 3.7200 | 3.7500 | 3.6875 | 66,000 |
| 22 Mar 2024 | 3.7200 | 3.7600 | 3.6900 | 3.7100 | 3.6482 | 50,900 |
| 21 Mar 2024 | 3.5500 | 3.7900 | 3.5500 | 3.7400 | 3.6777 | 128,300 |
| 20 Mar 2024 | 3.4700 | 3.6600 | 3.4300 | 3.6000 | 3.5400 | 82,200 |
| 19 Mar 2024 | 3.3600 | 3.5400 | 3.3450 | 3.4600 | 3.4023 | 177,100 |
| 18 Mar 2024 | 3.6400 | 3.7500 | 3.3100 | 3.3700 | 3.3138 | 409,800 |
| 15 Mar 2024 | 3.6000 | 3.6100 | 3.3000 | 3.5900 | 3.5302 | 1,060,100 |
| 14 Mar 2024 | 3.8600 | 3.8730 | 3.5500 | 3.6000 | 3.5400 | 531,400 |
| 14 Mar 2024 | 0.1 Dividend | |||||
| 13 Mar 2024 | 4.0100 | 4.1400 | 3.9800 | 3.9800 | 3.8153 | 209,100 |
| 12 Mar 2024 | 3.9600 | 4.0900 | 3.9450 | 4.0100 | 3.8441 | 164,900 |
| 11 Mar 2024 | 3.9800 | 4.0100 | 3.9500 | 3.9600 | 3.7962 | 125,200 |
| 08 Mar 2024 | 4.0300 | 4.0700 | 3.9700 | 3.9800 | 3.8153 | 134,100 |
| 07 Mar 2024 | 4.0400 | 4.2000 | 3.9500 | 3.9800 | 3.8153 | 147,600 |
| 06 Mar 2024 | 3.9600 | 4.0900 | 3.9200 | 3.9800 | 3.8153 | 142,400 |
| 05 Mar 2024 | 4.0100 | 4.0900 | 3.9600 | 4.0000 | 3.8345 | 143,200 |
| 04 Mar 2024 | 4.0200 | 4.0900 | 3.9600 | 4.0500 | 3.8824 | 185,700 |
| 01 Mar 2024 | 4.0400 | 4.1500 | 4.0400 | 4.0500 | 3.8824 | 188,100 |
| 29 Feb 2024 | 4.0800 | 4.1500 | 4.0500 | 4.0500 | 3.8824 | 239,400 |
| 28 Feb 2024 | 4.1800 | 4.2500 | 3.9900 | 4.0800 | 3.9112 | 346,700 |
| 27 Feb 2024 | 4.8800 | 4.8800 | 4.2800 | 4.2800 | 4.1029 | 320,900 |
| 26 Feb 2024 | 4.9600 | 5.0700 | 4.9300 | 4.9700 | 4.7644 | 65,000 |
| 23 Feb 2024 | 4.9600 | 5.0300 | 4.9100 | 5.0100 | 4.8027 | 75,000 |
| 22 Feb 2024 | 4.9100 | 5.0200 | 4.8900 | 4.9300 | 4.7260 | 88,400 |
| 21 Feb 2024 | 4.7800 | 4.9600 | 4.7100 | 4.9200 | 4.7164 | 91,500 |
| 20 Feb 2024 | 4.7400 | 4.8200 | 4.7200 | 4.7800 | 4.5822 | 110,700 |
| 16 Feb 2024 | 4.8400 | 4.8900 | 4.7400 | 4.7400 | 4.5439 | 62,000 |
| 15 Feb 2024 | 4.6100 | 4.9200 | 4.6100 | 4.8400 | 4.6398 | 111,900 |
| 14 Feb 2024 | 4.5500 | 4.6400 | 4.5500 | 4.5800 | 4.3905 | 101,700 |
| 13 Feb 2024 | 4.5400 | 4.5500 | 4.4400 | 4.5200 | 4.3330 | 122,000 |
| 12 Feb 2024 | 4.6100 | 4.7400 | 4.6100 | 4.6700 | 4.4768 | 101,500 |
| 09 Feb 2024 | 4.5000 | 4.6300 | 4.3200 | 4.6200 | 4.4289 | 366,900 |
| 08 Feb 2024 | 4.7500 | 4.8100 | 4.4950 | 4.5000 | 4.3138 | 370,600 |
| 07 Feb 2024 | 5.3500 | 5.3600 | 4.7500 | 4.8100 | 4.6110 | 399,500 |
| 06 Feb 2024 | 5.6200 | 5.7600 | 5.3800 | 5.3900 | 5.1670 | 209,200 |
| 05 Feb 2024 | 5.7400 | 5.7600 | 5.5800 | 5.6400 | 5.4067 | 128,400 |
| *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.