Dark

AJX
Great Ajax Corp.
stock NYSE

Inactive

Dec 2, 2024

3.02USD-0.658%(-0.02)224,736

Pre-market

0.00USD-100.000%(-3.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-02	3.0200	3.0700	2.9700	3.0200	-0.658%	224,736	0.000%
2024-11-29	3.0600	3.1390	3.0400	3.0400	+0.330%	110,721	-0.658%
2024-11-27	3.0300	3.0820	2.9900	3.0300	+0.331%	324,792	-0.330%
2024-11-26	3.0400	3.0400	2.9700	3.0200	+0.332%	149,142	0.000%
2024-11-25	3.0000	3.0600	2.9900	3.0100	+0.669%	168,204	+0.332%
2024-11-22	2.9900	3.0500	2.9500	2.9900	-0.333%	149,943	+1.003%
2024-11-21	2.9500	3.0500	2.9500	3.0000	+1.695%	148,784	+0.667%
2024-11-20	3.0300	3.0400	2.9200	2.9500	-2.640%	135,913	+2.373%
2024-11-19	3.0000	3.0550	3.0000	3.0300	+0.664%	122,298	-0.330%
2024-11-18	3.0500	3.0700	2.9950	3.0100	-0.987%	89,347	+0.332%
2024-11-15	3.0800	3.0800	3.0100	3.0400	-2.564%	201,058	-0.658%
2024-11-14	3.0900	3.1300	3.0700	3.1200	+1.299%	190,120	-3.205%
2024-11-13	3.0900	3.2000	3.0200	3.0800	+0.326%	264,270	-1.948%
2024-11-12	3.0800	3.0800	3.0200	3.0700	0.000%	83,542	-1.629%
2024-11-11	3.1300	3.2050	3.0400	3.0700	-0.968%	84,376	-1.629%
2024-11-08	3.0300	3.1050	3.0200	3.1000	+1.639%	202,359	-2.581%
2024-11-07	3.0600	3.0800	3.0100	3.0500	+0.993%	108,198	-0.984%
2024-11-06	3.0800	3.0800	3.0000	3.0200	-0.658%	154,700	0.000%
2024-11-05	3.0800	3.0800	3.0200	3.0400	-1.618%	109,238	-0.658%
2024-11-04	3.1300	3.1300	3.0100	3.0900	-1.592%	145,651	-2.265%
2024-11-01	3.1400	3.2150	3.1000	3.1400	+0.319%	218,030	-3.822%
2024-10-31	3.1300	3.1400	3.1100	3.1300	+0.643%	64,918	-3.514%
2024-10-30	3.1800	3.2199	3.1100	3.1100	-1.893%	136,021	-2.894%
2024-10-29	3.2000	3.2050	3.1200	3.1700	-1.246%	106,676	-4.732%
2024-10-28	3.2500	3.3400	3.1700	3.2100	-1.231%	147,934	-5.919%
2024-10-25	3.2500	3.2900	3.2300	3.2500	0.000%	156,445	-7.077%
2024-10-24	3.2500	3.2900	3.1700	3.2500	0.000%	135,655	-7.077%
2024-10-23	3.3100	3.3600	3.2000	3.2500	-2.402%	136,470	-7.077%
2024-10-22	3.3000	3.3999	3.2400	3.3300	+2.462%	194,919	-9.309%
2024-10-21	3.3700	3.3700	3.1200	3.2500	0.000%	168,462	-7.077%
2024-10-18	3.2900	3.2900	3.2200	3.2500	+0.309%	39,075	-7.077%
2024-10-17	3.2200	3.2600	3.1400	3.2400	+0.621%	177,812	-6.790%
2024-10-16	3.2500	3.2600	3.1500	3.2200	-0.310%	60,718	-6.211%
2024-10-15	3.1700	3.2400	3.1520	3.2300	+2.540%	53,859	-6.502%
2024-10-14	3.1200	3.2200	3.1100	3.1500	+0.639%	47,592	-4.127%
2024-10-11	3.0000	3.1800	3.0000	3.1300	+4.682%	91,571	-3.514%
2024-10-10	3.0200	3.0700	2.9800	2.9900	-1.645%	88,011	+1.003%
2024-10-09	3.0800	3.1500	3.0250	3.0400	-0.977%	95,803	-0.658%
2024-10-08	3.1000	3.1300	2.9800	3.0700	+0.327%	108,590	-1.629%
2024-10-07	3.3000	3.3580	3.0600	3.0600	-6.707%	388,244	-1.307%
2024-10-04	3.2600	3.3400	3.2400	3.2800	+1.235%	49,499	-7.927%
2024-10-03	3.2400	3.2900	3.1700	3.2400	-1.520%	45,752	-6.790%
2024-10-02	3.2800	3.3200	3.2200	3.2900	+1.231%	130,226	-8.207%
2024-10-01	3.3400	3.3800	3.2100	3.2500	-2.402%	109,648	-7.077%
2024-09-30	3.3700	3.3700	3.2650	3.3300	-0.893%	117,618	-9.309%
2024-09-27	3.3700	3.4999	3.3400	3.3600	-0.592%	188,804	-10.119%
2024-09-26	3.3900	3.4599	3.3100	3.3800	-0.880%	169,725	-10.651%
2024-09-25	3.3500	3.5000	3.3200	3.4100	+2.711%	128,171	-11.437%
2024-09-24	3.3900	3.4300	3.3200	3.3200	-0.896%	80,514	-9.036%
2024-09-23	3.4400	3.5200	3.3500	3.3500	-1.760%	94,110	-9.851%
2024-09-20	3.5100	3.5300	3.4000	3.4100	-3.125%	260,631	-11.437%
2024-09-19	3.6800	3.7000	3.5200	3.5200	-2.222%	54,791	-14.205%
2024-09-18	3.6400	3.7800	3.6000	3.6000	-0.277%	142,468	-16.111%
2024-09-17	3.6500	3.6700	3.5900	3.6100	-0.824%	74,691	-16.343%
2024-09-16	3.6000	3.6700	3.5600	3.6400	+1.676%	136,479	-17.033%
2024-09-13	3.5000	3.6000	3.4900	3.5800	+3.170%	62,599	-15.642%
2024-09-12	3.4500	3.5050	3.3900	3.4700	-0.573%	42,836	-12.968%
2024-09-11	3.4300	3.4900	3.3400	3.4900	+1.453%	51,918	-13.467%
2024-09-10	3.4800	3.4800	3.3700	3.4400	-1.714%	42,529	-12.209%
2024-09-09	3.1900	3.5000	3.1900	3.5000	+8.696%	167,555	-13.714%
2024-09-06	3.1200	3.2400	3.1200	3.2200	+3.537%	80,388	-6.211%
2024-09-05	3.1500	3.2000	3.1000	3.1100	0.000%	156,437	-2.894%
2024-09-04	3.2000	3.2000	3.1100	3.1100	-2.508%	106,006	-2.894%
2024-09-03	3.2000	3.2300	3.1900	3.1900	-0.932%	131,533	-5.329%
2024-08-30	3.2200	3.2700	3.2100	3.2200	+0.625%	115,951	-6.211%
2024-08-29	3.2000	3.2829	3.2000	3.2000	0.000%	154,558	-5.625%
2024-08-28	3.2300	3.2800	3.2000	3.2000	-0.312%	109,012	-5.625%
2024-08-27	3.2800	3.3000	3.2000	3.2100	-2.432%	80,524	-5.919%
2024-08-26	3.3300	3.3499	3.2800	3.2900	-0.303%	61,436	-8.207%
2024-08-23	3.2100	3.3299	3.2100	3.3000	+1.852%	140,247	-8.485%
2024-08-22	3.3700	3.3700	3.2400	3.2400	-3.858%	46,681	-6.790%
2024-08-21	3.3100	3.4150	3.2900	3.3700	+1.813%	169,269	-10.386%
2024-08-20	3.3700	3.3900	3.1750	3.3100	-1.780%	314,838	-8.761%
2024-08-19	3.5500	3.5500	3.3600	3.3700	-4.533%	73,163	-10.386%
2024-08-16	3.4100	3.5600	3.4000	3.5300	+2.616%	50,753	-14.448%
2024-08-15	3.4800	3.5377	3.4100	3.4400	-3.371%	49,343	-12.209%
2024-08-14	3.5400	3.5799	3.4900	3.5600	+2.006%	56,322	-15.169%
2024-08-13	3.4600	3.5100	3.4450	3.4900	+0.576%	45,517	-13.467%
2024-08-12	3.4600	3.5100	3.4400	3.4700	0.000%	46,384	-12.968%
2024-08-09	3.6900	3.6900	3.4600	3.4700	-3.343%	22,080	-12.968%
2024-08-08	3.5300	3.6330	3.4995	3.5900	+1.412%	127,564	-15.877%
2024-08-07	3.5600	3.5600	3.4500	3.5400	0.000%	126,059	-14.689%
2024-08-06	3.6000	3.6000	3.4500	3.5400	-2.210%	138,229	-14.689%
2024-08-05	3.4400	3.6400	3.3500	3.6200	0.000%	216,141	-16.575%
2024-08-02	3.3700	3.6500	3.3500	3.6200	+4.624%	152,232	-16.575%
2024-08-01	3.5000	3.5700	3.3600	3.4600	-1.425%	79,542	-12.717%
2024-07-31	3.4000	3.5400	3.3800	3.5100	+4.464%	52,662	-13.960%
2024-07-30	3.4100	3.4800	3.3500	3.3600	-1.466%	194,639	-10.119%
2024-07-29	3.4100	3.5400	3.3600	3.4100	+0.590%	93,712	-11.437%
2024-07-26	3.3500	3.4700	3.3100	3.3900	+2.417%	95,673	-10.914%
2024-07-25	3.5040	3.6300	3.3100	3.3100	-5.158%	218,287	-8.761%
2024-07-24	3.7200	3.7800	3.4001	3.4900	-9.351%	274,097	-13.467%
2024-07-23	3.7300	3.8600	3.7300	3.8500	+1.852%	119,796	-21.558%
2024-07-22	3.7100	3.8400	3.6650	3.7800	+3.279%	56,873	-20.106%
2024-07-19	3.7596	3.7900	3.6000	3.6600	-0.543%	45,619	-17.486%
2024-07-18	3.7800	3.8500	3.6000	3.6800	-3.158%	83,264	-17.935%
2024-07-17	3.7800	3.8500	3.7000	3.8000	0.000%	83,839	-20.526%
2024-07-16	3.6800	3.8300	3.6800	3.8000	+3.261%	102,931	-20.526%
2024-07-15	3.6800	3.7252	3.6400	3.6800	+0.272%	51,992	-17.935%
2024-07-12	3.6700	3.7599	3.6500	3.6700	+0.824%	49,930	-17.711%
2024-07-11	3.5700	3.7850	3.5700	3.6400	+2.247%	109,668	-17.033%
2024-07-10	3.5900	3.6200	3.5500	3.5600	+0.282%	52,563	-15.169%
2024-07-09	3.5000	3.5900	3.5000	3.5500	-0.281%	48,562	-14.930%
2024-07-08	3.5500	3.5900	3.5000	3.5600	0.000%	42,067	-15.169%
2024-07-05	3.4000	3.6400	3.4000	3.5600	+5.952%	76,237	-15.169%
2024-07-03	3.4400	3.4700	3.3500	3.3600	-1.754%	56,535	-10.119%
2024-07-02	3.4900	3.5300	3.4100	3.4200	-2.286%	69,369	-11.696%
2024-07-01	3.5400	3.5550	3.4300	3.5000	-1.961%	70,183	-13.714%
2024-06-28	3.4100	3.5800	3.4100	3.5700	+4.386%	57,916	-15.406%
2024-06-27	3.5900	3.6300	3.3500	3.4200	-4.735%	103,903	-11.696%
2024-06-26	3.5100	3.6000	3.4900	3.5900	+1.412%	36,622	-15.877%
2024-06-25	3.6800	3.7200	3.5200	3.5400	-2.479%	73,692	-14.689%
2024-06-24	3.7200	3.7900	3.4000	3.6300	-2.941%	194,012	-16.804%
2024-06-21	3.6600	3.7400	3.5700	3.7400	+2.747%	608,152	-19.251%
2024-06-20	3.5400	3.7500	3.5400	3.6400	+3.409%	95,333	-17.033%
2024-06-18	3.5000	3.6200	3.4600	3.5200	0.000%	161,616	-14.205%
2024-06-17	3.5700	3.6200	3.4900	3.5200	-1.124%	91,336	-14.205%
2024-06-14	3.5900	3.6800	3.5098	3.5600	-1.385%	68,553	-15.169%
2024-06-13	3.6100	3.6700	3.4800	3.6100	-1.366%	62,270	-16.343%
2024-06-12	3.5400	3.7799	3.4650	3.6600	+4.274%	180,281	-17.486%
2024-06-11	3.2800	3.5100	3.2600	3.5100	+7.012%	263,257	-13.960%
2024-06-10	3.2000	3.4000	3.2000	3.2800	-0.906%	214,512	-7.927%
2024-06-07	3.2600	3.3400	3.2378	3.3100	+0.303%	109,576	-8.761%
2024-06-06	3.3200	3.3850	3.2500	3.3000	-1.493%	32,207	-8.485%
2024-06-05	3.4200	3.4200	3.2900	3.3500	-1.760%	64,978	-9.851%
2024-06-04	3.4100	3.4500	3.3800	3.4100	-0.872%	36,384	-11.437%
2024-06-03	3.4300	3.4600	3.3732	3.4400	+1.475%	81,478	-12.209%
2024-05-31	3.2600	3.4150	3.2600	3.3900	+4.630%	198,418	-10.914%
2024-05-30	3.1900	3.3577	3.1200	3.2400	+2.857%	201,400	-6.790%
2024-05-29	3.2400	3.2600	3.1100	3.1500	-3.670%	175,967	-4.127%
2024-05-28	3.4000	3.4110	3.2300	3.2700	-1.802%	102,356	-7.645%
2024-05-24	3.2600	3.3671	3.2201	3.3300	+1.216%	196,839	-9.309%
2024-05-23	3.2700	3.3600	3.2600	3.2900	-2.374%	85,055	-8.207%
2024-05-22	3.4500	3.5100	3.3400	3.3700	-2.035%	79,114	-10.386%
2024-05-21	3.5700	3.5700	3.3600	3.4400	-3.371%	160,492	-12.209%
2024-05-20	3.6300	3.6800	3.4750	3.5600	-0.836%	143,664	-15.169%
2024-05-17	3.6200	3.7100	3.5500	3.5900	-1.913%	75,148	-15.877%
2024-05-16	3.6500	3.6700	3.5800	3.6600	+0.274%	94,446	-17.486%
2024-05-15	3.5900	3.7050	3.5900	3.6500	+2.817%	116,684	-17.260%
2024-05-14	3.5500	3.5900	3.5100	3.5500	-1.389%	103,797	-14.930%
2024-05-13	3.6000	3.7000	3.5100	3.6000	+0.279%	154,943	-16.111%
2024-05-10	3.5200	3.6000	3.5000	3.5900	+1.989%	47,711	-15.877%
2024-05-09	3.5500	3.6300	3.5100	3.5200	-1.950%	92,857	-14.205%
2024-05-08	3.5600	3.6400	3.5600	3.5900	+0.560%	147,105	-15.877%
2024-05-07	3.5000	3.7700	3.4450	3.5700	+2.000%	266,260	-15.406%
2024-05-06	3.5800	3.5800	3.4101	3.5000	-3.581%	138,886	-13.714%
2024-05-03	3.7200	3.7712	3.6300	3.6300	-2.681%	71,574	-16.804%
2024-05-02	3.7400	3.7500	3.6600	3.7300	+2.192%	50,511	-19.035%
2024-05-01	3.4700	3.7400	3.4700	3.6500	+5.797%	114,852	-17.260%
2024-04-30	3.5300	3.5700	3.4301	3.4500	-2.817%	103,308	-12.464%
2024-04-29	3.5200	3.5800	3.4700	3.5500	+1.719%	48,624	-14.930%
2024-04-26	3.4600	3.5100	3.4600	3.4900	+1.453%	57,095	-13.467%
2024-04-25	3.5100	3.5100	3.4000	3.4400	-2.825%	51,998	-12.209%
2024-04-24	3.6200	3.6300	3.4600	3.5400	-3.279%	79,489	-14.689%
2024-04-23	3.5700	3.7000	3.5209	3.6600	+2.235%	38,602	-17.486%
2024-04-22	3.5000	3.5900	3.4400	3.5800	+3.170%	93,362	-15.642%
2024-04-19	3.4500	3.5900	3.3900	3.4700	+2.059%	114,719	-12.968%
2024-04-18	3.3500	3.4550	3.3500	3.4000	-2.017%	113,451	-11.176%
2024-04-17	3.6600	3.6600	3.4500	3.4700	-4.670%	111,282	-12.968%
2024-04-16	3.7400	3.7550	3.5700	3.6400	-4.211%	92,415	-17.033%
2024-04-15	3.7600	3.8100	3.6300	3.8000	+1.604%	64,324	-20.526%
2024-04-12	3.8700	3.8700	3.7100	3.7400	-2.350%	74,037	-19.251%
2024-04-11	3.7000	3.9100	3.7000	3.8300	+2.957%	75,172	-21.149%
2024-04-10	3.7500	3.8100	3.6200	3.7200	-2.105%	60,985	-18.817%
2024-04-09	3.8100	3.8728	3.7600	3.8000	-0.262%	69,209	-20.526%
2024-04-08	3.8200	3.8700	3.7600	3.8100	-1.550%	52,902	-20.735%
2024-04-05	3.7600	3.9000	3.6900	3.8700	+4.595%	87,088	-21.964%
2024-04-04	3.7900	3.8400	3.7000	3.7000	-2.116%	63,540	-18.378%
2024-04-03	3.7600	3.8257	3.7100	3.7800	+1.070%	44,514	-20.106%
2024-04-02	3.8300	3.8800	3.6800	3.7400	-3.109%	110,921	-19.251%
2024-04-01	3.7900	3.9400	3.7700	3.8600	+1.579%	169,915	-21.762%
2024-03-28	3.6700	3.8400	3.6500	3.8000	+4.972%	116,312	-20.526%
2024-03-27	3.6200	3.6900	3.5600	3.6200	0.000%	136,209	-16.575%
2024-03-26	3.7800	3.7800	3.5901	3.6200	-3.467%	80,401	-16.575%
2024-03-25	3.7500	3.7900	3.7200	3.7500	+1.078%	66,075	-19.467%
2024-03-22	3.7200	3.7600	3.6900	3.7100	-0.802%	50,910	-18.598%
2024-03-21	3.5500	3.7900	3.5500	3.7400	+3.889%	128,252	-19.251%
2024-03-20	3.4700	3.6600	3.4300	3.6000	+4.046%	82,329	-16.111%
2024-03-19	3.3600	3.5400	3.3450	3.4600	+2.671%	177,135	-12.717%
2024-03-18	3.6400	3.7500	3.3100	3.3700	-6.128%	409,765	-10.386%
2024-03-15	3.6000	3.6100	3.3000	3.5900	-0.278%	1,060,082	-15.877%
2024-03-14	3.8600	3.8733	3.5500	3.6000	-9.548%	531,431	-16.111%
2024-03-13	4.0100	4.1400	3.9800	3.9800	-0.748%	209,103	-24.121%
2024-03-12	3.9600	4.0900	3.9450	4.0100	+1.263%	164,908	-24.688%
2024-03-11	3.9800	4.0100	3.9500	3.9600	-0.503%	125,245	-23.737%
2024-03-08	4.0300	4.0700	3.9700	3.9800	0.000%	134,097	-24.121%
2024-03-07	4.0400	4.2000	3.9500	3.9800	0.000%	147,648	-24.121%
2024-03-06	3.9600	4.0900	3.9200	3.9800	-0.500%	142,373	-24.121%
2024-03-05	4.0100	4.0900	3.9600	4.0000	-1.235%	143,185	-24.500%
2024-03-04	4.0200	4.0900	3.9600	4.0500	0.000%	185,878	-25.432%
2024-03-01	4.0400	4.1500	4.0400	4.0500	0.000%	188,077	-25.432%
2024-02-29	4.0800	4.1500	4.0500	4.0500	-0.735%	239,389	-25.432%
2024-02-28	4.1800	4.2500	3.9901	4.0800	-4.673%	346,728	-25.980%
2024-02-27	4.8800	4.8800	4.2800	4.2800	-13.883%	320,944	-29.439%
2024-02-26	4.9600	5.0700	4.9300	4.9700	-0.798%	64,969	-39.235%
2024-02-23	4.9600	5.0300	4.9100	5.0100	+1.623%	75,029	-39.721%
2024-02-22	4.9100	5.0200	4.8900	4.9300	+0.203%	88,419	-38.742%
2024-02-21	4.7800	4.9600	4.7100	4.9200	+2.929%	91,538	-38.618%
2024-02-20	4.7400	4.8200	4.7200	4.7800	+0.844%	110,873	-36.820%
2024-02-16	4.8400	4.8900	4.7400	4.7400	-2.066%	61,974	-36.287%
2024-02-15	4.6100	4.9200	4.6100	4.8400	+5.677%	111,887	-37.603%
2024-02-14	4.5500	4.6400	4.5500	4.5800	+1.327%	101,742	-34.061%
2024-02-13	4.5400	4.5500	4.4400	4.5200	-3.212%	121,964	-33.186%
2024-02-12	4.6100	4.7400	4.6100	4.6700	+1.082%	101,526	-35.332%
2024-02-09	4.5000	4.6300	4.3201	4.6200	+2.667%	366,882	-34.632%
2024-02-08	4.7500	4.8100	4.4950	4.5000	-6.445%	370,572	-32.889%
2024-02-07	5.3500	5.3600	4.7500	4.8100	-10.761%	399,504	-37.214%
2024-02-06	5.6200	5.7600	5.3800	5.3900	-4.433%	209,205	-43.970%
2024-02-05	5.7400	5.7600	5.5800	5.6400	-2.926%	128,444	-46.454%
2024-02-02	5.8700	5.8800	5.6798	5.8100	-1.022%	210,684	-48.021%
2024-02-01	5.8700	5.9700	5.6800	5.8700	-0.340%	300,754	-48.552%
2024-01-31	5.5600	6.0100	5.5500	5.8900	+5.935%	573,698	-48.727%
2024-01-30	5.6400	5.6799	5.5000	5.5600	-1.418%	96,772	-45.683%
2024-01-29	5.3000	5.6750	5.2600	5.6400	+6.015%	315,482	-46.454%
2024-01-26	5.3700	5.4300	5.2100	5.3200	0.000%	233,533	-43.233%
2024-01-25	5.3700	5.3700	5.2600	5.3200	+0.377%	124,441	-43.233%
2024-01-24	5.3400	5.3400	5.1600	5.3000	+0.379%	256,211	-43.019%
2024-01-23	5.3500	5.3500	5.2500	5.2800	-0.938%	113,701	-42.803%
2024-01-22	5.3400	5.4000	5.3300	5.3300	-0.187%	68,521	-43.340%
2024-01-19	5.3100	5.4099	5.2400	5.3400	0.000%	148,970	-43.446%
2024-01-18	5.2700	5.4400	5.2700	5.3400	+1.714%	213,305	-43.446%
2024-01-17	5.2400	5.3100	5.1900	5.2500	-0.380%	92,747	-42.476%
2024-01-16	5.2200	5.3500	5.2100	5.2700	-0.566%	108,687	-42.694%
2024-01-12	5.2000	5.3900	5.1600	5.3000	-0.188%	124,356	-43.019%
2024-01-11	5.3600	5.3600	5.2500	5.3100	-1.117%	85,534	-43.126%
2024-01-10	5.2100	5.3800	5.2100	5.3700	+1.130%	138,059	-43.762%
2024-01-09	5.3400	5.3450	5.2100	5.3100	-1.117%	116,796	-43.126%
2024-01-08	5.2300	5.4900	5.1600	5.3700	+1.898%	102,737	-43.762%
2024-01-05	5.1700	5.2900	5.1200	5.2700	+1.346%	127,540	-42.694%
2024-01-04	5.3300	5.3300	5.2000	5.2000	-2.256%	103,471	-41.923%
2024-01-03	5.3300	5.4300	5.2100	5.3200	-0.561%	154,239	-43.233%
2024-01-02	5.3100	5.3900	5.2100	5.3500	+0.943%	102,161	-43.551%
2023-12-29	5.2900	5.4300	4.8600	5.3000	-0.563%	896,899	-43.019%
2023-12-28	5.3000	5.3796	5.2891	5.3300	+0.188%	53,009	-43.340%
2023-12-27	5.2900	5.3400	5.2600	5.3200	-0.375%	113,456	-43.233%
2023-12-26	5.2400	5.3400	5.1500	5.3400	+1.328%	93,338	-43.446%
2023-12-22	5.2600	5.3400	5.2500	5.2700	-0.189%	75,503	-42.694%
2023-12-21	5.2600	5.3200	5.1900	5.2800	+1.149%	78,932	-42.803%
2023-12-20	5.1300	5.3250	5.1100	5.2200	+0.772%	178,708	-42.146%
2023-12-19	4.9500	5.2300	4.9500	5.1800	+4.858%	152,218	-41.699%
2023-12-18	4.9000	5.0600	4.8400	4.9400	+0.816%	124,621	-38.866%
2023-12-15	5.0200	5.2000	4.8000	4.9000	-2.778%	330,674	-38.367%
2023-12-14	4.9800	5.2000	4.9450	5.0400	+2.024%	417,686	-40.079%
2023-12-13	4.7500	5.0000	4.6600	4.9400	+3.782%	150,703	-38.866%
2023-12-12	4.8500	4.8500	4.7500	4.7600	-2.058%	97,848	-36.555%
2023-12-11	4.9500	4.9650	4.8400	4.8600	-1.818%	79,561	-37.860%
2023-12-08	4.7600	5.0000	4.7600	4.9500	+3.125%	94,282	-38.990%
2023-12-07	4.7900	4.8200	4.7500	4.8000	+1.053%	117,293	-37.083%
2023-12-06	4.7900	4.8900	4.6900	4.7500	-1.042%	157,202	-36.421%
2023-12-05	4.8500	4.8500	4.7700	4.8000	-0.826%	64,199	-37.083%
2023-12-04	4.8300	4.9000	4.7900	4.8400	-0.820%	90,488	-37.603%
2023-12-01	4.7600	4.8900	4.7100	4.8800	+3.171%	161,981	-38.115%
2023-11-30	4.8000	4.8100	4.7100	4.7300	-0.421%	204,895	-36.152%
2023-11-29	4.7000	4.8200	4.7000	4.7500	+1.713%	99,557	-36.421%
2023-11-28	4.6100	4.6900	4.4800	4.6700	+0.864%	149,609	-35.332%
2023-11-27	4.6600	4.6960	4.4500	4.6300	-1.489%	298,662	-34.773%
2023-11-24	4.6300	4.7300	4.6300	4.7000	+1.732%	40,533	-35.745%
2023-11-22	4.6000	4.6500	4.5400	4.6200	+0.654%	92,990	-34.632%
2023-11-21	4.4600	4.6900	4.4600	4.5900	+0.658%	158,409	-34.205%
2023-11-20	4.5300	4.6000	4.5100	4.5600	0.000%	91,444	-33.772%
2023-11-17	4.4300	4.6100	4.4250	4.5600	+2.703%	184,752	-33.772%
2023-11-16	4.5100	4.5800	4.4100	4.4400	-1.552%	138,328	-31.982%
2023-11-15	4.5300	4.6900	4.4600	4.5100	-0.442%	298,831	-33.038%
2023-11-14	4.7000	4.7200	4.4200	4.5300	-4.228%	272,000	-33.333%
2023-11-13	4.4200	4.8200	4.3200	4.7300	+6.532%	555,368	-36.152%
2023-11-10	4.3700	4.4500	4.3500	4.4400	+2.304%	169,798	-31.982%
2023-11-09	4.6100	4.6100	4.2800	4.3400	-5.652%	186,297	-30.415%
2023-11-08	4.6000	4.6500	4.5500	4.6000	0.000%	263,761	-34.348%
2023-11-07	4.5500	4.6300	4.5000	4.6000	+1.322%	175,057	-34.348%
2023-11-06	4.4600	4.5900	4.3900	4.5400	+1.794%	352,188	-33.480%
2023-11-03	4.5500	4.7000	4.2000	4.4600	+3.480%	693,595	-32.287%
2023-11-02	4.2900	4.4000	4.2100	4.3100	+1.891%	394,009	-29.930%
2023-11-01	4.2800	4.4100	4.1900	4.2300	-2.083%	268,592	-28.605%
2023-10-31	4.2200	4.4152	4.1800	4.3200	+3.349%	360,899	-30.093%
2023-10-30	4.1100	4.2100	4.1000	4.1800	+0.966%	221,599	-27.751%
2023-10-27	4.2800	4.2800	4.0800	4.1400	-1.896%	391,384	-27.053%
2023-10-26	4.2000	4.3400	4.2000	4.2200	+0.476%	257,344	-28.436%
2023-10-25	4.3800	4.4600	4.1400	4.2000	-5.192%	462,194	-28.095%
2023-10-24	4.4100	4.4300	4.2000	4.4300	+0.454%	717,888	-31.828%
2023-10-23	5.2700	5.2900	4.1300	4.4100	-30.769%	1,544,711	-31.519%
2023-10-20	6.3300	6.4100	6.2700	6.3700	+0.315%	127,291	-52.590%
2023-10-19	6.4300	6.4400	6.3500	6.3500	-1.398%	22,527	-52.441%
2023-10-18	6.5700	6.5700	6.4200	6.4400	-1.979%	30,274	-53.106%
2023-10-17	6.5600	6.6289	6.5400	6.5700	+0.305%	48,543	-54.033%
2023-10-16	6.5600	6.6150	6.5500	6.5500	+0.460%	95,793	-53.893%
2023-10-13	6.6700	6.6700	6.5000	6.5200	-1.659%	36,100	-53.681%
2023-10-12	6.6300	6.6300	6.5300	6.6300	-0.151%	42,728	-54.449%
2023-10-11	6.6300	6.6700	6.5950	6.6400	+0.759%	80,196	-54.518%
2023-10-10	6.6400	6.6500	6.5845	6.5900	-0.152%	92,889	-54.173%
2023-10-09	6.4100	6.6000	6.3900	6.6000	+2.326%	41,639	-54.242%
2023-10-06	6.3100	6.5000	6.3100	6.4500	+0.939%	38,043	-53.178%
2023-10-05	6.2700	6.4300	6.2020	6.3900	+2.077%	100,044	-52.739%
2023-10-04	6.2200	6.3100	6.1400	6.2600	-0.159%	106,883	-51.757%
2023-10-03	6.3600	6.3600	6.2100	6.2700	-1.724%	125,511	-51.834%
2023-10-02	6.3600	6.4098	6.3100	6.3800	-0.932%	173,499	-52.665%
2023-09-29	6.2400	6.4400	6.2400	6.4400	+3.205%	139,119	-53.106%
2023-09-28	6.2200	6.2700	6.1600	6.2400	-0.160%	73,963	-51.603%
2023-09-27	6.2700	6.3468	6.2300	6.2500	-0.160%	109,984	-51.680%
2023-09-26	6.4700	6.4700	6.2600	6.2600	-3.692%	132,324	-51.757%
2023-09-25	6.4400	6.5400	6.4400	6.5000	+0.154%	281,446	-53.538%
2023-09-22	6.4100	6.5400	6.4100	6.4900	+1.248%	450,552	-53.467%
2023-09-21	6.6000	6.6300	6.4100	6.4100	-3.609%	80,107	-52.886%
2023-09-20	6.7600	6.8100	6.6500	6.6500	-1.773%	140,356	-54.586%
2023-09-19	6.7300	6.7900	6.7250	6.7700	+0.148%	122,092	-55.391%
2023-09-18	6.7700	6.7800	6.7300	6.7600	0.000%	171,979	-55.325%
2023-09-15	6.7800	6.8000	6.7400	6.7600	-0.442%	318,132	-55.325%
2023-09-14	6.7000	6.8050	6.7000	6.7900	+1.343%	240,720	-55.523%
2023-09-13	6.7400	6.7400	6.6700	6.7000	-0.149%	190,727	-54.925%
2023-09-12	6.7000	6.7800	6.7000	6.7100	-0.297%	105,325	-54.993%
2023-09-11	6.6800	6.7400	6.6600	6.7300	+0.749%	199,058	-55.126%
2023-09-08	6.6600	6.7200	6.6200	6.6800	+0.602%	143,061	-54.790%
2023-09-07	6.6300	6.6700	6.6300	6.6400	0.000%	146,428	-54.518%
2023-09-06	6.7000	6.7000	6.5900	6.6400	-0.896%	102,297	-54.518%
2023-09-05	6.7000	6.7200	6.6500	6.7000	-0.741%	121,522	-54.925%
2023-09-01	6.7500	6.7800	6.7200	6.7500	0.000%	110,311	-55.259%
2023-08-31	6.7000	6.7700	6.7000	6.7500	+0.746%	195,037	-55.259%
2023-08-30	6.7000	6.7200	6.6550	6.7000	+0.149%	272,770	-54.925%
2023-08-29	6.6000	6.7200	6.6000	6.6900	+1.210%	188,538	-54.858%
2023-08-28	6.4700	6.6300	6.4700	6.6100	+2.006%	257,913	-54.312%
2023-08-25	6.4600	6.5704	6.4400	6.4800	+0.465%	193,149	-53.395%
2023-08-24	6.4500	6.5400	6.4300	6.4500	-0.155%	166,095	-53.178%
2023-08-23	6.4300	6.5000	6.4000	6.4600	+0.623%	489,778	-53.251%
2023-08-22	6.4400	6.4600	6.3800	6.4200	0.000%	109,942	-52.960%
2023-08-21	6.4500	6.5200	6.4200	6.4200	-0.926%	73,991	-52.960%
2023-08-18	6.4200	6.5200	6.4200	6.4800	-0.461%	127,873	-53.395%
2023-08-17	6.5300	6.5300	6.4600	6.5100	+0.154%	93,005	-53.610%
2023-08-16	6.4500	6.5400	6.4500	6.5000	-0.763%	145,877	-53.538%
2023-08-15	6.6200	6.6200	6.5101	6.5500	-1.057%	57,689	-53.893%
2023-08-14	6.5300	6.6200	6.5100	6.6200	-2.933%	214,695	-54.381%
2023-08-11	6.8000	6.8300	6.7700	6.8200	+0.590%	140,288	-55.718%
2023-08-10	6.8200	6.8694	6.7400	6.7800	-0.441%	122,565	-55.457%
2023-08-09	6.7600	6.8500	6.7600	6.8100	+0.442%	211,400	-55.653%
2023-08-08	6.7800	6.8300	6.6900	6.7800	-0.732%	181,127	-55.457%
2023-08-07	6.8000	6.8700	6.8000	6.8300	+0.589%	62,419	-55.783%
2023-08-04	6.6100	6.8300	6.6100	6.7900	+1.495%	77,257	-55.523%
2023-08-03	6.8200	6.8200	6.6650	6.6900	-2.050%	69,761	-54.858%
2023-08-02	6.8500	6.8700	6.7900	6.8300	-0.871%	87,498	-55.783%
2023-08-01	6.8700	6.9400	6.8300	6.8900	-0.145%	89,615	-56.168%
2023-07-31	6.9000	6.9800	6.8800	6.9000	-0.433%	114,940	-56.232%
2023-07-28	6.9700	6.9800	6.8500	6.9300	0.000%	129,037	-56.421%
2023-07-27	7.1100	7.1300	6.9300	6.9300	-2.394%	82,041	-56.421%
2023-07-26	7.0700	7.1300	7.0400	7.1000	+0.996%	193,528	-57.465%
2023-07-25	7.0600	7.1100	6.9750	7.0300	-0.425%	140,814	-57.041%
2023-07-24	7.1100	7.1800	7.0000	7.0600	-0.703%	115,056	-57.224%
2023-07-21	7.1500	7.1900	7.0700	7.1100	-0.140%	314,641	-57.525%
2023-07-20	7.1500	7.1600	7.0900	7.1200	0.000%	266,280	-57.584%
2023-07-19	7.0800	7.2000	7.0800	7.1200	+0.850%	195,192	-57.584%
2023-07-18	7.0700	7.1400	7.0340	7.0600	+0.142%	266,146	-57.224%
2023-07-17	7.0400	7.0900	6.9900	7.0500	-0.424%	139,711	-57.163%
2023-07-14	7.1100	7.1100	7.0100	7.0800	-0.141%	138,147	-57.345%
2023-07-13	7.0000	7.1400	7.0000	7.0900	+1.722%	206,427	-57.405%
2023-07-12	7.0000	7.0500	6.9550	6.9700	0.000%	155,324	-56.671%
2023-07-11	6.8900	7.0000	6.8800	6.9700	+1.308%	150,779	-56.671%
2023-07-10	6.7600	6.9100	6.7500	6.8800	+1.775%	548,416	-56.105%
2023-07-07	6.7900	6.9100	6.7200	6.7600	-0.148%	510,311	-55.325%
2023-07-06	6.7800	6.8300	6.6600	6.7700	-1.168%	265,703	-55.391%
2023-07-05	6.8700	6.8800	6.5700	6.8500	-1.439%	478,305	-55.912%
2023-07-03	6.7900	7.0400	6.7400	6.9500	+13.377%	838,183	-56.547%
2023-06-30	6.1200	6.2400	6.1000	6.1300	+1.997%	334,097	-50.734%
2023-06-29	5.8200	6.1000	5.7600	6.0100	+3.621%	521,080	-49.750%
2023-06-28	5.7300	5.8000	5.7110	5.8000	+1.222%	95,702	-47.931%
2023-06-27	5.6900	5.7500	5.6500	5.7300	+0.526%	339,212	-47.295%
2023-06-26	5.6000	5.7650	5.5781	5.7000	+1.604%	170,581	-47.018%
2023-06-23	5.6500	5.7500	5.5800	5.6100	-2.435%	73,226	-46.168%
2023-06-22	5.8000	5.8000	5.6800	5.7500	-0.519%	117,586	-47.478%
2023-06-21	5.8000	5.8250	5.7500	5.7800	-0.345%	99,231	-47.751%
2023-06-20	5.9500	5.9500	5.7800	5.8000	-1.695%	166,014	-47.931%
2023-06-16	5.9700	5.9900	5.8600	5.9000	-0.338%	110,575	-48.814%
2023-06-15	5.9500	6.0356	5.8900	5.9200	-0.337%	125,370	-48.986%
2023-06-14	6.0300	6.0450	5.8500	5.9400	+0.338%	127,385	-49.158%

.dark-mode .bWWFt9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bWWFt9{ color: #333333; background-color: white; border: 2px solid #333333; }AJXGreat Ajax Corp.stock NYSE

AJX
Great Ajax Corp.
stock NYSE