Dark

AJXA
Great Ajax Corp.7.25% Convertible Senior Notes due 2024
stock NYSE

Inactive

Apr 29, 2024

25.07USD+0.160%(+0.04)31,115

Pre-market

0.00USD-100.000%(-25.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-29	25.0200	25.0800	25.0200	25.0700	+0.160%	31,115	0.000%
2024-04-26	25.0000	25.0400	25.0000	25.0300	+0.120%	33,978	+0.160%
2024-04-25	24.9800	25.0000	24.9800	25.0000	+0.040%	73,174	+0.280%
2024-04-24	24.9500	24.9900	24.9500	24.9900	+0.160%	15,566	+0.320%
2024-04-23	24.9500	24.9500	24.9500	24.9500	0.000%	9,104	+0.481%
2024-04-22	24.9500	24.9500	24.9500	24.9500	0.000%	49,530	+0.481%
2024-04-19	24.9500	24.9600	24.9500	24.9500	-0.080%	9,386	+0.481%
2024-04-18	24.9400	24.9700	24.9400	24.9700	+0.160%	13,932	+0.400%
2024-04-17	24.9400	24.9400	24.9200	24.9300	0.000%	8,762	+0.562%
2024-04-16	24.9900	24.9900	24.9200	24.9300	-0.040%	23,034	+0.562%
2024-04-15	25.0100	25.0100	24.9300	24.9400	-0.040%	14,985	+0.521%
2024-04-12	24.9100	24.9500	24.9100	24.9500	+0.201%	13,737	+0.481%
2024-04-11	24.9000	24.9100	24.8800	24.9000	-0.160%	8,230	+0.683%
2024-04-10	24.9300	24.9400	24.8800	24.9400	0.000%	8,815	+0.521%
2024-04-09	24.9101	24.9400	24.9101	24.9400	+0.040%	1,684	+0.521%
2024-04-08	24.9205	24.9380	24.9205	24.9300	+0.080%	1,778	+0.562%
2024-04-05	24.9050	24.9300	24.9050	24.9100	-0.080%	2,847	+0.642%
2024-04-04	24.8800	24.9300	24.8800	24.9300	+0.161%	3,402	+0.562%
2024-04-03	24.9000	24.9000	24.8600	24.8900	+0.040%	695	+0.723%
2024-04-02	24.9100	24.9100	24.8500	24.8800	-0.161%	17,046	+0.764%
2024-04-01	24.8500	24.9200	24.8500	24.9200	+0.040%	10,591	+0.602%
2024-03-28	24.9000	24.9200	24.8600	24.9100	-1.463%	45,799	+0.642%
2024-03-27	25.1901	25.2800	25.1901	25.2799	+0.139%	5,828	-0.830%
2024-03-26	25.2600	25.3000	25.2448	25.2448	-0.021%	3,061	-0.692%
2024-03-25	25.2500	25.2500	25.2500	25.2500	-0.198%	1,421	-0.713%
2024-03-22	25.2400	25.3000	25.2400	25.3000	0.000%	1,423	-0.909%
2024-03-21	25.2950	25.3000	25.2900	25.3000	+0.079%	3,066	-0.909%
2024-03-20	25.2500	25.2800	25.2100	25.2800	+0.158%	2,570	-0.831%
2024-03-19	25.2298	25.2500	25.2298	25.2400	+0.140%	2,481	-0.674%
2024-03-18	25.2250	25.2340	25.1900	25.2046	+0.058%	2,287	-0.534%
2024-03-15	25.1800	25.2100	25.1800	25.1900	-0.056%	2,052	-0.476%
2024-03-14	25.2059	25.2100	25.1900	25.2042	-0.260%	2,385	-0.532%
2024-03-13	25.2400	25.2700	25.2355	25.2700	+0.198%	3,832	-0.791%
2024-03-12	25.2200	25.2200	25.2200	25.2200	-0.079%	336	-0.595%
2024-03-11	25.2200	25.2400	25.2200	25.2400	0.000%	4,919	-0.674%
2024-03-08	25.1500	25.2400	25.1000	25.2400	+0.318%	12,535	-0.674%
2024-03-07	25.1806	25.2100	25.0500	25.1600	+0.040%	18,072	-0.358%
2024-03-06	25.1999	25.2000	25.1500	25.1500	-0.079%	5,393	-0.318%
2024-03-05	25.1900	25.1900	25.1600	25.1700	-0.079%	2,684	-0.397%
2024-03-04	25.2000	25.2000	25.1900	25.1900	+0.159%	896	-0.476%
2024-03-01	25.1300	25.1803	25.1300	25.1500	-0.278%	5,125	-0.318%
2024-02-29	25.0400	25.2700	25.0400	25.2200	+0.618%	100,253	-0.595%
2024-02-28	25.0673	25.0897	25.0500	25.0650	-0.080%	7,720	+0.020%
2024-02-27	25.0500	25.1300	25.0000	25.0850	+0.420%	25,339	-0.060%
2024-02-26	24.9600	25.0000	24.9400	24.9800	-0.200%	5,038	+0.360%
2024-02-23	25.0200	25.0300	24.9900	25.0300	+0.321%	1,213	+0.160%
2024-02-22	24.9700	25.0691	24.9500	24.9500	-0.002%	5,169	+0.481%
2024-02-21	24.9800	25.0000	24.9400	24.9506	-0.026%	2,420	+0.479%
2024-02-20	24.9100	24.9571	24.9100	24.9571	+0.189%	1,815	+0.452%
2024-02-16	24.9400	24.9400	24.9100	24.9100	0.000%	712	+0.642%
2024-02-15	24.8800	24.9300	24.8800	24.9100	+0.040%	28,426	+0.642%
2024-02-14	24.9000	24.9100	24.8977	24.9000	-0.060%	6,626	+0.683%
2024-02-13	24.9100	24.9200	24.9000	24.9150	+0.020%	7,515	+0.622%
2024-02-12	24.9400	24.9400	24.9100	24.9100	+0.080%	4,895	+0.642%
2024-02-09	24.9100	24.9136	24.8900	24.8900	-0.040%	20,249	+0.723%
2024-02-08	24.9100	24.9200	24.9000	24.9000	-0.040%	17,653	+0.683%
2024-02-07	24.9200	24.9200	24.9000	24.9100	0.000%	4,006	+0.642%
2024-02-06	24.9000	24.9200	24.9000	24.9100	+0.040%	2,152	+0.642%
2024-02-05	24.9200	24.9200	24.9000	24.9000	-0.040%	2,233	+0.683%
2024-02-02	24.9400	24.9400	24.9000	24.9100	+0.040%	5,240	+0.642%
2024-02-01	24.9100	24.9100	24.9000	24.9000	0.000%	887	+0.683%
2024-01-31	24.9500	24.9500	24.9000	24.9000	-0.200%	3,752	+0.683%
2024-01-30	24.9500	24.9500	24.9500	24.9500	+0.277%	413	+0.481%
2024-01-29	24.9500	24.9500	24.8780	24.8811	-0.078%	13,724	+0.759%
2024-01-26	24.9400	24.9400	24.8900	24.9004	+0.002%	7,484	+0.681%
2024-01-25	24.8700	24.9000	24.8700	24.9000	+0.080%	2,621	+0.683%
2024-01-24	24.8800	24.9200	24.8800	24.8800	0.000%	56,753	+0.764%
2024-01-23	24.8800	24.8800	24.8800	24.8800	-0.161%	481	+0.764%
2024-01-22	24.8500	24.9200	24.8200	24.9200	+0.403%	5,100	+0.602%
2024-01-19	24.8000	24.8200	24.8000	24.8200	+0.020%	776	+1.007%
2024-01-18	24.8150	24.8200	24.8000	24.8150	+0.020%	4,871	+1.028%
2024-01-17	24.7600	24.8800	24.7600	24.8100	-0.161%	3,479	+1.048%
2024-01-16	24.7300	24.8500	24.7300	24.8500	+0.404%	12,176	+0.885%
2024-01-12	24.7800	24.7800	24.7500	24.7500	+0.021%	775	+1.293%
2024-01-11	24.7400	24.7600	24.7400	24.7447	+0.059%	2,140	+1.315%
2024-01-10	24.7352	24.7400	24.7200	24.7300	+0.040%	3,774	+1.375%
2024-01-09	24.7400	24.7400	24.7088	24.7200	+0.122%	1,514	+1.416%
2024-01-08	24.7200	24.7399	24.6900	24.6900	+0.041%	8,296	+1.539%
2024-01-05	24.7280	24.7280	24.6650	24.6800	+0.203%	1,558	+1.580%
2024-01-04	24.5900	24.7000	24.5800	24.6300	-0.078%	8,124	+1.786%
2024-01-03	24.5600	24.6500	24.5600	24.6492	+0.241%	3,796	+1.707%
2024-01-02	24.6400	24.6400	24.5600	24.5900	+0.041%	9,212	+1.952%
2023-12-29	24.5800	24.6800	24.5600	24.5800	+0.100%	7,812	+1.993%
2023-12-28	24.6900	24.7099	24.5000	24.5554	-1.483%	11,048	+2.096%
2023-12-27	24.9000	24.9450	24.8000	24.9250	+0.261%	12,704	+0.582%
2023-12-26	24.7600	24.8600	24.7000	24.8600	+0.121%	18,026	+0.845%
2023-12-22	24.8700	24.8700	24.5300	24.8300	0.000%	12,189	+0.967%
2023-12-21	24.7700	24.8599	24.7000	24.8300	+0.121%	10,300	+0.967%
2023-12-20	24.8680	24.8700	24.8000	24.8000	-0.201%	6,527	+1.089%
2023-12-19	24.8000	24.8750	24.8000	24.8500	+0.274%	3,409	+0.885%
2023-12-18	24.7760	24.7968	24.7760	24.7820	-0.073%	3,679	+1.162%
2023-12-15	24.8000	24.9000	24.8000	24.8000	-0.201%	2,434	+1.089%
2023-12-14	24.8500	24.8900	24.8300	24.8500	0.000%	6,224	+0.885%
2023-12-13	24.8200	24.8500	24.7701	24.8500	+0.202%	6,608	+0.885%
2023-12-12	24.8000	24.8000	24.8000	24.8000	-0.040%	248	+1.089%
2023-12-11	24.7800	24.8180	24.6700	24.8100	+0.202%	3,914	+1.048%
2023-12-08	24.6700	24.8100	24.6700	24.7600	+0.202%	1,027	+1.252%
2023-12-07	24.7200	24.7750	24.7100	24.7100	+0.081%	8,047	+1.457%
2023-12-06	24.7000	24.7000	24.6801	24.6900	+0.162%	2,390	+1.539%
2023-12-05	24.6000	24.7000	24.6000	24.6500	+0.081%	3,478	+1.704%
2023-12-04	24.6800	24.6999	24.5702	24.6300	-0.324%	6,621	+1.786%
2023-12-01	24.7800	24.7800	24.5200	24.7100	-0.603%	5,976	+1.457%
2023-11-30	24.4800	24.8800	24.3000	24.8600	+1.057%	67,711	+0.845%
2023-11-29	24.6500	24.6700	24.5700	24.6000	+0.490%	6,893	+1.911%
2023-11-28	24.5000	24.5445	24.4100	24.4800	-0.082%	2,996	+2.410%
2023-11-27	24.6000	24.6000	24.4500	24.5000	+0.041%	5,448	+2.327%
2023-11-24	24.3700	24.5000	24.3700	24.4900	+0.492%	550	+2.368%
2023-11-22	24.4600	24.5100	24.3700	24.3701	-0.163%	4,396	+2.872%
2023-11-21	24.4999	24.5000	24.4063	24.4100	-0.164%	2,869	+2.704%
2023-11-20	24.5500	24.5500	24.4100	24.4500	0.000%	3,862	+2.536%
2023-11-17	24.5000	24.5000	24.4000	24.4500	+0.164%	7,197	+2.536%
2023-11-16	24.4100	24.4100	24.3800	24.4100	+0.041%	2,383	+2.704%
2023-11-15	24.4000	24.4100	24.3895	24.3999	-0.179%	5,722	+2.746%
2023-11-14	24.4600	24.5300	24.3950	24.4436	+0.591%	5,164	+2.563%
2023-11-13	24.3300	24.4127	24.3000	24.3000	0.000%	6,198	+3.169%
2023-11-10	24.2300	24.3400	24.2000	24.3000	+0.206%	7,589	+3.169%
2023-11-09	24.2700	24.4300	24.2400	24.2500	-0.206%	8,007	+3.381%
2023-11-08	24.2250	24.5300	24.2250	24.3000	+0.579%	9,725	+3.169%
2023-11-07	24.2050	24.2050	24.1600	24.1600	0.000%	4,518	+3.767%
2023-11-06	24.0500	24.1800	24.0100	24.1600	+0.311%	16,353	+3.767%
2023-11-03	24.2302	24.3000	24.0000	24.0850	-0.269%	34,606	+4.090%
2023-11-02	24.1000	24.2200	24.1000	24.1500	+0.458%	25,411	+3.810%
2023-11-01	24.0500	24.0800	24.0400	24.0400	+0.167%	14,463	+4.285%
2023-10-31	23.9700	24.0000	23.9700	24.0000	+0.209%	12,831	+4.458%
2023-10-30	24.0500	24.0500	23.8100	23.9500	-0.042%	32,089	+4.676%
2023-10-27	24.0100	24.0100	23.9000	23.9600	-0.083%	7,907	+4.633%
2023-10-26	23.9900	24.0100	23.9800	23.9800	-0.092%	4,487	+4.545%
2023-10-25	24.0000	24.0800	23.9800	24.0020	-0.200%	18,352	+4.450%
2023-10-24	24.1500	24.1500	24.0300	24.0500	-0.042%	13,094	+4.241%
2023-10-23	24.1000	24.1594	23.7600	24.0600	-1.191%	126,145	+4.198%
2023-10-20	24.2700	24.3500	24.2700	24.3499	+0.247%	4,260	+2.957%
2023-10-19	24.3238	24.3900	24.2900	24.2900	-0.082%	6,202	+3.211%
2023-10-18	24.2700	24.3400	24.2700	24.3100	-0.083%	4,616	+3.126%
2023-10-17	24.2401	24.3500	24.2401	24.3301	+0.289%	8,997	+3.041%
2023-10-16	24.2400	24.3301	24.2400	24.2600	-0.040%	11,056	+3.339%
2023-10-13	24.2600	24.3800	24.2600	24.2697	+0.081%	8,310	+3.298%
2023-10-12	24.3600	24.3600	24.2300	24.2500	-0.206%	3,260	+3.381%
2023-10-11	24.3600	24.3699	24.2600	24.3000	-0.041%	9,361	+3.169%
2023-10-10	24.2799	24.3600	24.2799	24.3100	+0.124%	6,960	+3.126%
2023-10-09	24.1700	24.3300	24.1700	24.2800	+0.414%	11,237	+3.254%
2023-10-06	24.1600	24.1800	24.1600	24.1800	+0.020%	1,369	+3.681%
2023-10-05	24.1800	24.1800	24.1650	24.1752	-0.102%	3,081	+3.701%
2023-10-04	24.1700	24.2400	24.1700	24.2000	+0.124%	4,117	+3.595%
2023-10-03	24.1900	24.2500	24.1400	24.1700	-0.412%	20,598	+3.724%
2023-10-02	24.1600	24.2700	24.1600	24.2700	+0.622%	11,884	+3.296%
2023-09-29	24.2200	24.2800	24.1200	24.1200	-0.248%	9,282	+3.939%
2023-09-28	24.2400	24.2499	24.1501	24.1800	-1.827%	18,008	+3.681%
2023-09-27	24.5800	24.6300	24.5400	24.6300	+0.531%	8,610	+1.786%
2023-09-26	24.4900	24.5600	24.4900	24.5000	0.000%	12,802	+2.327%
2023-09-25	24.5400	24.6050	24.5000	24.5000	-0.204%	7,477	+2.327%
2023-09-22	24.6000	24.6500	24.5500	24.5500	0.000%	4,326	+2.118%
2023-09-21	24.5900	24.5900	24.5000	24.5500	-0.163%	8,056	+2.118%
2023-09-20	24.6100	24.6199	24.5550	24.5900	+0.041%	4,597	+1.952%
2023-09-19	24.5001	24.6300	24.4702	24.5800	+0.491%	11,537	+1.993%
2023-09-18	24.5200	24.5495	24.4600	24.4600	-0.122%	76,105	+2.494%
2023-09-15	24.5000	24.5292	24.4893	24.4900	-0.041%	18,216	+2.368%
2023-09-14	24.5500	24.5500	24.4700	24.5000	0.000%	9,103	+2.327%
2023-09-13	24.5099	24.5100	24.4800	24.5000	-0.082%	6,391	+2.327%
2023-09-12	24.5000	24.5235	24.4700	24.5200	+0.082%	16,067	+2.243%
2023-09-11	24.5400	24.5401	24.4600	24.4999	+0.040%	12,771	+2.327%
2023-09-08	24.5400	24.5400	24.4500	24.4900	+0.082%	9,297	+2.368%
2023-09-07	24.5000	24.5100	24.4700	24.4700	-0.122%	15,425	+2.452%
2023-09-06	24.5500	24.5500	24.4500	24.5000	0.000%	72,576	+2.327%
2023-09-05	24.5528	24.5528	24.4750	24.5000	0.000%	66,672	+2.327%
2023-09-01	24.5000	24.5285	24.4700	24.5000	+0.164%	8,893	+2.327%
2023-08-31	24.5700	24.5700	24.4600	24.4600	-0.285%	68,430	+2.494%
2023-08-30	24.5700	24.6000	24.5000	24.5300	+0.163%	21,377	+2.201%
2023-08-29	24.5800	24.5800	24.4900	24.4900	-0.041%	7,619	+2.368%
2023-08-28	24.5900	24.5900	24.4999	24.5000	0.000%	9,651	+2.327%
2023-08-25	24.5000	24.5450	24.5000	24.5000	-0.102%	5,971	+2.327%
2023-08-24	24.6000	24.6000	24.5000	24.5250	+0.061%	2,012	+2.222%
2023-08-23	24.5200	24.5500	24.5000	24.5100	+0.041%	2,962	+2.285%
2023-08-22	24.5750	24.5750	24.4952	24.5000	+0.014%	6,657	+2.327%
2023-08-21	24.5450	24.5500	24.4900	24.4965	-0.096%	13,830	+2.341%
2023-08-18	24.6000	24.6000	24.4859	24.5200	-0.122%	31,054	+2.243%
2023-08-17	24.5900	24.6000	24.5500	24.5500	-0.122%	15,716	+2.118%
2023-08-16	24.7000	24.7300	24.5750	24.5800	-0.603%	109,185	+1.993%
2023-08-15	24.7900	24.7900	24.7000	24.7292	-0.023%	7,715	+1.378%
2023-08-14	24.7600	24.7645	24.7050	24.7350	+0.330%	4,085	+1.354%
2023-08-11	24.6100	24.8000	24.6000	24.6536	+0.136%	6,080	+1.689%
2023-08-10	24.6300	24.6400	24.6200	24.6200	+0.081%	2,546	+1.828%
2023-08-09	24.6500	24.6500	24.5900	24.6000	+0.081%	1,468	+1.911%
2023-08-08	24.6500	24.6500	24.5800	24.5800	-0.081%	3,639	+1.993%
2023-08-07	24.8599	24.8600	24.5800	24.6000	+0.041%	13,712	+1.911%
2023-08-04	24.5700	24.6000	24.5500	24.5900	+0.041%	3,439	+1.952%
2023-08-03	24.5600	24.5950	24.5503	24.5800	+0.081%	3,352	+1.993%
2023-08-02	24.6000	24.6000	24.5600	24.5600	-0.122%	8,040	+2.077%
2023-08-01	24.6650	24.6999	24.5900	24.5900	-0.162%	7,440	+1.952%
2023-07-31	24.6800	24.7499	24.6300	24.6300	+0.163%	975	+1.786%
2023-07-28	24.5900	24.5900	24.5800	24.5899	+0.040%	5,870	+1.952%
2023-07-27	24.6000	24.6050	24.5800	24.5800	-0.081%	4,323	+1.993%
2023-07-26	24.6000	24.6000	24.5600	24.6000	-0.121%	2,808	+1.911%
2023-07-25	24.5601	24.6299	24.5600	24.6299	+0.203%	5,134	+1.787%
2023-07-24	24.6000	24.6100	24.5700	24.5799	-0.061%	2,825	+1.994%
2023-07-21	24.6000	24.6000	24.5600	24.5950	+0.061%	29,390	+1.931%
2023-07-20	24.5600	24.6100	24.5600	24.5800	0.000%	4,117	+1.993%
2023-07-19	24.6000	24.6000	24.5600	24.5800	+0.122%	4,784	+1.993%
2023-07-18	24.6800	24.6800	24.5400	24.5500	-0.203%	21,371	+2.118%
2023-07-17	24.6200	24.6350	24.5950	24.6000	+0.163%	7,262	+1.911%
2023-07-14	24.6500	24.6600	24.5500	24.5600	-0.122%	19,677	+2.077%
2023-07-13	24.5900	24.6800	24.5700	24.5900	0.000%	16,745	+1.952%
2023-07-12	24.6250	24.6500	24.5900	24.5900	+0.041%	7,710	+1.952%
2023-07-11	24.6200	24.6498	24.5500	24.5800	+0.122%	21,668	+1.993%
2023-07-10	24.6400	24.6747	24.5499	24.5500	-0.244%	67,412	+2.118%
2023-07-07	24.5000	24.6700	24.5000	24.6100	+0.408%	8,753	+1.869%
2023-07-06	24.6800	24.6800	24.3905	24.5100	-0.709%	4,508	+2.285%
2023-07-05	24.6200	24.6850	24.6200	24.6850	+0.101%	3,915	+1.560%
2023-07-03	24.5500	24.6801	24.5500	24.6600	+1.273%	4,363	+1.663%
2023-06-30	24.2001	24.3500	24.2001	24.3500	+0.620%	1,284	+2.957%
2023-06-29	24.4800	24.4800	24.2000	24.2000	-1.905%	1,331	+3.595%
2023-06-27	24.6200	24.6900	24.6200	24.6700	+0.203%	1,847	+1.621%
2023-06-26	24.5500	24.6200	24.4600	24.6200	-0.028%	1,212	+1.828%
2023-06-23	24.3995	24.6269	24.3995	24.6269	+0.191%	1,859	+1.799%
2023-06-22	24.6799	24.6799	24.5800	24.5800	-0.081%	4,961	+1.993%
2023-06-21	24.5386	24.6200	24.5386	24.6000	+0.204%	2,543	+1.911%
2023-06-20	24.4100	24.6200	24.4100	24.5500	+0.615%	9,866	+2.118%
2023-06-16	24.4000	24.4000	24.3750	24.4000	+0.205%	9,231	+2.746%
2023-06-15	24.2800	24.3500	24.2800	24.3500	+0.288%	5,940	+2.957%
2023-06-14	24.3740	24.3800	24.2600	24.2800	+0.124%	13,243	+3.254%
2023-06-13	24.2800	24.3099	24.2499	24.2499	-0.165%	10,028	+3.382%
2023-06-12	24.4600	24.4600	24.2800	24.2900	-0.246%	2,070	+3.211%
2023-06-09	24.3600	24.4000	24.3301	24.3500	0.000%	2,573	+2.957%
2023-06-08	24.3799	24.3799	24.3374	24.3500	-0.144%	1,448	+2.957%
2023-06-07	24.4200	24.4200	24.3500	24.3850	+0.144%	1,434	+2.809%
2023-06-06	24.4800	24.4800	24.3500	24.3500	-0.205%	6,403	+2.957%
2023-06-05	24.4000	24.4050	24.3520	24.4000	+0.205%	4,025	+2.746%
2023-06-02	24.3200	24.3800	24.1300	24.3500	+0.620%	3,422	+2.957%
2023-06-01	24.2000	24.2000	24.2000	24.2000	+0.917%	264	+3.595%
2023-05-31	24.2500	24.4500	23.9800	23.9800	-1.721%	5,843	+4.545%
2023-05-30	24.4000	24.4000	24.4000	24.4000	+0.412%	422	+2.746%
2023-05-26	24.4100	24.4300	24.2100	24.3000	+0.413%	2,165	+3.169%
2023-05-25	24.2001	24.2001	24.2001	24.2001	-0.779%	224	+3.595%
2023-05-24	24.3000	24.3900	24.2100	24.3900	+0.041%	3,416	+2.788%
2023-05-23	24.2500	24.3800	24.2405	24.3800	+0.577%	1,795	+2.830%
2023-05-22	24.2245	24.2500	24.2245	24.2401	+0.540%	2,371	+3.424%
2023-05-19	24.2500	24.2500	24.1100	24.1100	-0.577%	860	+3.982%
2023-05-18	24.2700	24.3799	23.9900	24.2500	+0.290%	4,126	+3.381%
2023-05-17	24.0800	24.1799	24.0800	24.1799	+0.415%	646	+3.681%
2023-05-16	24.1000	24.1000	24.0799	24.0800	-0.083%	1,612	+4.111%
2023-05-15	24.0700	24.1000	23.9800	24.1000	+0.042%	2,941	+4.025%
2023-05-11	24.1500	24.1700	23.9800	24.0900	-0.207%	2,243	+4.068%
2023-05-10	24.1900	24.1900	24.1000	24.1400	+0.667%	547	+3.853%
2023-05-09	24.0800	24.0800	23.9500	23.9800	-0.167%	4,028	+4.545%
2023-05-08	24.0500	24.0500	23.9100	24.0200	+0.586%	1,183	+4.371%
2023-05-05	24.0001	24.0100	23.8000	23.8800	+0.653%	2,074	+4.983%
2023-05-04	24.0400	24.0401	23.6700	23.7250	-1.638%	5,285	+5.669%
2023-05-03	24.1000	24.1500	24.1000	24.1200	+0.166%	4,380	+3.939%
2023-05-02	24.1401	24.2399	24.0400	24.0800	-0.331%	4,501	+4.111%
2023-05-01	24.0800	24.2400	24.0800	24.1600	+0.667%	5,193	+3.767%
2023-04-28	24.2034	24.2034	24.0000	24.0000	-0.703%	3,788	+4.458%
2023-04-27	24.1700	24.1700	24.1700	24.1700	+0.124%	384	+3.724%
2023-04-26	24.1700	24.1700	24.1300	24.1400	+0.416%	823	+3.853%
2023-04-25	24.2300	24.2342	24.0400	24.0400	-0.825%	5,112	+4.285%
2023-04-24	24.2300	24.2799	24.2300	24.2400	+0.041%	1,910	+3.424%
2023-04-21	24.2850	24.3000	24.0601	24.2300	+0.083%	5,642	+3.467%
2023-04-20	24.1600	24.2300	24.1500	24.2100	+0.207%	3,096	+3.552%
2023-04-19	24.2100	24.2100	24.0200	24.1600	+0.249%	3,436	+3.767%
2023-04-18	24.3000	24.3000	24.1000	24.1000	-0.413%	1,290	+4.025%
2023-04-17	24.0800	24.2500	24.0800	24.2000	0.000%	6,026	+3.595%
2023-04-14	24.2700	24.2700	24.2000	24.2000	-0.062%	1,018	+3.595%
2023-04-13	24.2700	24.2700	24.1200	24.2150	+0.186%	4,382	+3.531%
2023-04-12	24.3000	24.3000	24.1700	24.1700	-0.021%	2,675	+3.724%
2023-04-11	24.2500	24.2700	24.1200	24.1750	+0.166%	5,418	+3.702%
2023-04-10	24.1500	24.1500	24.1100	24.1349	+0.145%	1,561	+3.874%
2023-04-06	24.1100	24.1500	24.1000	24.1000	-0.041%	1,452	+4.025%
2023-04-05	24.1000	24.1100	24.1000	24.1100	+0.249%	520	+3.982%
2023-04-04	24.3000	24.3000	24.0500	24.0500	-0.578%	4,162	+4.241%
2023-04-03	24.2000	24.2600	23.9901	24.1899	-0.000%	2,853	+3.638%
2023-03-31	23.6900	24.2200	23.6900	24.1900	+1.213%	12,730	+3.638%
2023-03-30	23.5500	23.9000	23.5500	23.9000	0.000%	2,936	+4.895%
2023-03-29	24.0000	24.0000	23.9000	23.9000	-0.292%	2,291	+4.895%
2023-03-28	23.9500	23.9800	23.9200	23.9700	+0.042%	6,902	+4.589%
2023-03-27	24.0600	24.0600	23.8900	23.9600	0.000%	4,523	+4.633%
2023-03-24	23.6500	23.9600	23.5500	23.9600	+1.525%	330,524	+4.633%
2023-03-23	23.8600	23.8600	23.6000	23.6000	-1.255%	136,665	+6.229%
2023-03-22	23.8500	23.9599	23.6800	23.9000	+0.210%	117,394	+4.895%
2023-03-21	23.8501	24.0000	23.4200	23.8500	+0.421%	102,060	+5.115%
2023-03-20	24.0400	24.0400	23.5000	23.7500	-1.206%	69,180	+5.558%
2023-03-17	23.9500	24.0500	23.8714	24.0400	0.000%	5,992	+4.285%
2023-03-16	23.7000	24.1150	23.6700	24.0400	+0.544%	9,495	+4.285%
2023-03-15	23.8504	23.9100	23.8500	23.9100	-0.416%	4,560	+4.852%
2023-03-14	24.0000	24.0100	23.8600	24.0100	+0.798%	1,259	+4.415%
2023-03-13	23.9500	23.9500	23.7500	23.8200	-0.460%	24,331	+5.248%
2023-03-10	23.9500	24.0600	23.8200	23.9300	-0.499%	9,333	+4.764%
2023-03-09	24.1050	24.1050	24.0100	24.0500	-0.125%	11,018	+4.241%
2023-03-08	24.0000	24.1050	24.0000	24.0800	+0.195%	11,521	+4.111%
2023-03-07	24.1100	24.1200	23.9900	24.0332	-0.422%	20,626	+4.314%
2023-03-06	24.0750	24.1350	24.0300	24.1350	+0.437%	12,499	+3.874%
2023-03-03	24.1508	24.1508	23.9100	24.0300	-0.866%	54,537	+4.328%
2023-03-02	24.1400	24.2400	24.1300	24.2400	+0.165%	8,793	+3.424%
2023-03-01	24.4500	24.4500	24.1000	24.2000	-1.063%	15,515	+3.595%
2023-02-28	24.4000	24.7000	24.1700	24.4600	+0.420%	20,786	+2.494%
2023-02-27	24.4000	24.4400	24.3578	24.3578	+0.269%	2,364	+2.924%
2023-02-24	24.2500	24.3596	24.2500	24.2925	+0.010%	9,276	+3.201%
2023-02-23	24.4500	24.5617	24.1800	24.2900	-0.532%	161,654	+3.211%
2023-02-22	24.6200	24.6200	24.3890	24.4200	-0.469%	44,385	+2.662%
2023-02-21	24.5800	24.5800	24.4199	24.5350	-0.061%	13,738	+2.181%
2023-02-17	24.6250	24.6553	24.5500	24.5500	-0.405%	5,022	+2.118%
2023-02-16	24.8699	24.8700	24.5600	24.6499	+0.407%	8,060	+1.704%
2023-02-15	24.5300	24.5850	24.5300	24.5500	-0.203%	5,391	+2.118%
2023-02-14	24.6500	24.6500	24.6000	24.6000	0.000%	704	+1.911%
2023-02-13	24.6000	24.6499	24.5500	24.6000	-0.203%	3,201	+1.911%
2023-02-10	24.7700	24.7700	24.5500	24.6500	+0.407%	4,569	+1.704%
2023-02-09	24.5400	24.5500	24.5400	24.5500	+0.041%	831	+2.118%
2023-02-08	24.5875	24.5875	24.5400	24.5400	-0.446%	2,341	+2.160%
2023-02-07	24.6000	24.6500	24.5500	24.6500	+0.203%	27,899	+1.704%
2023-02-06	24.9000	24.9000	24.5600	24.6000	-0.243%	4,636	+1.911%
2023-02-03	24.7160	24.7160	24.6600	24.6600	-0.162%	2,437	+1.663%
2023-02-02	24.7200	24.7200	24.6906	24.7000	0.000%	2,569	+1.498%
2023-02-01	24.7173	24.7500	24.6600	24.7000	0.000%	6,453	+1.498%
2023-01-31	24.6000	24.7200	24.6000	24.7000	+0.529%	1,380	+1.498%
2023-01-30	24.6000	24.6000	24.5600	24.5700	-0.082%	2,538	+2.035%
2023-01-27	24.5901	24.5901	24.5900	24.5901	+0.021%	1,389	+1.952%
2023-01-26	24.5900	24.5950	24.5800	24.5850	+0.143%	1,224	+1.973%
2023-01-25	24.5750	24.6000	24.5500	24.5500	-0.098%	3,428	+2.118%
2023-01-24	24.6000	24.6000	24.5742	24.5742	-0.104%	1,677	+2.018%
2023-01-23	24.5999	24.5999	24.5999	24.5999	+0.101%	367	+1.911%
2023-01-20	24.6400	24.6400	24.5750	24.5750	-0.172%	3,642	+2.014%
2023-01-19	24.6370	24.6370	24.5962	24.6173	-0.092%	861	+1.839%
2023-01-18	24.7400	24.7500	24.6400	24.6400	+0.571%	3,047	+1.745%
2023-01-17	24.5000	24.5000	24.4311	24.5000	+0.418%	3,564	+2.327%
2023-01-13	24.3800	24.3980	24.3800	24.3980	+0.197%	2,826	+2.754%
2023-01-12	24.3500	24.3900	24.3000	24.3500	0.000%	2,077	+2.957%
2023-01-11	24.3500	24.3500	24.2879	24.3500	+0.288%	713	+2.957%
2023-01-10	24.3500	24.3500	24.2800	24.2800	-0.003%	2,266	+3.254%
2023-01-09	24.3500	24.3500	24.2550	24.2808	+0.667%	1,841	+3.250%
2023-01-06	24.0600	24.2800	24.0600	24.1200	+0.041%	2,402	+3.939%
2023-01-05	24.1450	24.2000	24.1100	24.1100	+0.083%	1,278	+3.982%
2023-01-04	24.0900	24.1700	23.9300	24.0900	+0.543%	7,443	+4.068%
2023-01-03	23.9999	24.0000	23.9550	23.9600	+0.084%	1,194	+4.633%
2022-12-30	23.9500	23.9650	23.9000	23.9400	-0.042%	2,917	+4.720%
2022-12-29	24.0800	24.0800	23.8400	23.9500	-1.237%	6,419	+4.676%
2022-12-28	24.2800	24.2800	24.1300	24.2500	-0.165%	1,864	+3.381%
2022-12-27	24.1975	24.3400	24.1850	24.2900	+0.538%	4,088	+3.211%
2022-12-23	24.1800	24.2200	24.1500	24.1600	-0.083%	2,926	+3.767%
2022-12-22	24.3200	24.3200	24.1600	24.1800	-0.371%	7,571	+3.681%
2022-12-21	24.3000	24.3100	24.2500	24.2700	+0.165%	1,757	+3.296%
2022-12-20	24.2215	24.3200	24.1500	24.2300	+0.331%	3,439	+3.467%
2022-12-19	24.2700	24.3015	24.1500	24.1500	-0.576%	2,766	+3.810%
2022-12-16	24.3500	24.3500	24.2841	24.2900	-0.328%	1,441	+3.211%
2022-12-15	24.3699	24.3700	24.3699	24.3700	+0.082%	422	+2.872%
2022-12-14	24.1800	24.4200	24.1501	24.3500	+0.226%	4,369	+2.957%
2022-12-13	24.4800	24.4800	24.1600	24.2950	-0.430%	2,375	+3.190%
2022-12-12	24.2100	24.4000	24.1850	24.4000	+0.759%	10,194	+2.746%
2022-12-09	24.1400	24.2500	24.1400	24.2163	+0.650%	3,295	+3.525%
2022-12-08	24.0200	24.2200	24.0100	24.0600	-0.207%	6,094	+4.198%
2022-12-07	24.2300	24.2500	24.1050	24.1100	-0.495%	1,849	+3.982%
2022-12-06	24.2100	24.2800	24.1900	24.2300	+0.414%	5,416	+3.467%
2022-12-05	24.3001	24.3900	24.1300	24.1300	-0.495%	4,864	+3.896%
2022-12-02	24.3000	24.3000	24.2500	24.2500	0.000%	410	+3.381%
2022-12-01	24.2550	24.2550	24.1900	24.2500	-0.165%	478	+3.381%
2022-11-30	24.0000	24.3500	24.0000	24.2900	+1.293%	17,102	+3.211%
2022-11-29	23.8800	24.2899	23.8800	23.9800	+0.714%	1,975	+4.545%
2022-11-28	24.3000	24.3000	23.8100	23.8100	-2.016%	64,014	+5.292%
2022-11-23	24.3300	24.3400	24.1000	24.3000	-0.287%	45,606	+3.169%
2022-11-22	24.4400	24.4500	24.3535	24.3700	+0.150%	1,122	+2.872%
2022-11-21	24.3500	24.3500	24.3000	24.3335	-0.191%	2,054	+3.027%
2022-11-18	24.2500	24.3800	24.2500	24.3800	-0.286%	647	+2.830%
2022-11-17	24.3500	24.4500	24.2500	24.4500	+0.617%	3,180	+2.536%
2022-11-16	24.3000	24.4200	24.3000	24.3000	-0.287%	5,187	+3.169%
2022-11-15	24.4500	24.4500	24.3500	24.3700	0.000%	1,718	+2.872%
2022-11-14	24.4000	24.5000	24.3000	24.3700	-0.490%	2,203	+2.872%
2022-11-11	24.5000	24.5000	24.4500	24.4900	0.000%	1,522	+2.368%
2022-11-10	24.3900	24.5100	24.3900	24.4900	+0.865%	6,868	+2.368%
2022-11-09	24.2500	24.2908	24.2500	24.2800	+0.372%	2,830	+3.254%
2022-11-08	24.1900	24.1900	24.1350	24.1900	+0.395%	1,534	+3.638%
2022-11-07	24.0265	24.1100	24.0265	24.0949	-0.021%	2,085	+4.047%
2022-11-04	24.2050	24.2050	24.0000	24.1000	+0.291%	3,684	+4.025%
2022-11-03	24.1500	24.1501	24.0100	24.0300	-0.661%	4,079	+4.328%
2022-11-02	24.2000	24.4800	24.1800	24.1900	-0.247%	3,892	+3.638%

.dark-mode .nrYWKM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nrYWKM{ color: #333333; background-color: white; border: 2px solid #333333; }AJXAGreat Ajax Corp.7.25% Convertible Senior Notes due 2024stock NYSE

AJXA
Great Ajax Corp.7.25% Convertible Senior Notes due 2024
stock NYSE