Great Ajax Corp. (AJX)
3.02
-0.02 (-0.66%)
At close: Dec 02, 2024, 9:00 PM
Great Ajax Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 3.02 | 3.07 | 2.97 | 3.02 | -0.02 | -0.66% | 224,818 |
| Nov 29, 2024 | 3.06 | 3.14 | 3.04 | 3.04 | 0.01 | 0.33% | 112,300 |
| Nov 27, 2024 | 3.03 | 3.08 | 2.99 | 3.03 | 0.01 | 0.33% | 324,992 |
| Nov 26, 2024 | 3.04 | 3.04 | 2.97 | 3.02 | 0.01 | 0.33% | 149,242 |
| Nov 25, 2024 | 3.00 | 3.06 | 2.99 | 3.01 | 0.02 | 0.67% | 168,304 |
| Nov 22, 2024 | 2.99 | 3.05 | 2.95 | 2.99 | -0.01 | -0.33% | 149,943 |
| Nov 21, 2024 | 2.95 | 3.05 | 2.95 | 3.00 | 0.05 | 1.69% | 148,784 |
| Nov 20, 2024 | 3.03 | 3.04 | 2.92 | 2.95 | -0.08 | -2.64% | 136,409 |
| Nov 19, 2024 | 3.00 | 3.06 | 3.00 | 3.03 | 0.02 | 0.66% | 122,500 |
| Nov 18, 2024 | 3.05 | 3.07 | 3.00 | 3.01 | -0.03 | -0.99% | 89,347 |
| Nov 15, 2024 | 3.08 | 3.08 | 3.01 | 3.04 | -0.08 | -2.56% | 201,600 |
| Nov 14, 2024 | 3.09 | 3.13 | 3.07 | 3.12 | 0.04 | 1.30% | 190,120 |
| Nov 13, 2024 | 3.09 | 3.20 | 3.02 | 3.08 | 0.01 | 0.33% | 264,300 |
| Nov 12, 2024 | 3.08 | 3.08 | 3.02 | 3.07 | 0.00 | 0.00% | 83,542 |
| Nov 11, 2024 | 3.13 | 3.21 | 3.04 | 3.07 | -0.03 | -0.97% | 84,400 |
| Nov 8, 2024 | 3.03 | 3.11 | 3.02 | 3.10 | 0.05 | 1.64% | 207,419 |
| Nov 7, 2024 | 3.06 | 3.08 | 3.01 | 3.05 | 0.03 | 0.99% | 108,498 |
| Nov 6, 2024 | 3.08 | 3.08 | 3.00 | 3.02 | -0.02 | -0.66% | 154,700 |
| Nov 5, 2024 | 3.08 | 3.08 | 3.02 | 3.04 | -0.05 | -1.62% | 109,338 |
| Nov 4, 2024 | 3.13 | 3.13 | 3.01 | 3.09 | -0.05 | -1.59% | 145,900 |
| Nov 1, 2024 | 3.14 | 3.22 | 3.10 | 3.14 | 0.01 | 0.32% | 218,510 |
| Oct 31, 2024 | 3.13 | 3.14 | 3.11 | 3.13 | 0.02 | 0.64% | 65,018 |
| Oct 30, 2024 | 3.18 | 3.22 | 3.11 | 3.11 | -0.06 | -1.89% | 136,021 |
| Oct 29, 2024 | 3.20 | 3.21 | 3.12 | 3.17 | -0.04 | -1.25% | 106,700 |
| Oct 28, 2024 | 3.25 | 3.34 | 3.17 | 3.21 | -0.04 | -1.23% | 147,934 |
| Oct 25, 2024 | 3.25 | 3.29 | 3.23 | 3.25 | 0.00 | 0.00% | 156,445 |
| Oct 24, 2024 | 3.25 | 3.29 | 3.17 | 3.25 | 0.00 | 0.00% | 135,700 |
| Oct 23, 2024 | 3.31 | 3.36 | 3.20 | 3.25 | -0.08 | -2.40% | 136,470 |
| Oct 22, 2024 | 3.30 | 3.40 | 3.24 | 3.33 | 0.08 | 2.46% | 195,049 |
| Oct 21, 2024 | 3.37 | 3.37 | 3.12 | 3.25 | 0.00 | 0.00% | 168,462 |
| Oct 18, 2024 | 3.29 | 3.29 | 3.22 | 3.25 | 0.01 | 0.31% | 39,175 |
| Oct 17, 2024 | 3.22 | 3.26 | 3.14 | 3.24 | 0.02 | 0.62% | 177,812 |
| Oct 16, 2024 | 3.25 | 3.26 | 3.15 | 3.22 | -0.01 | -0.31% | 61,100 |
| Oct 15, 2024 | 3.17 | 3.24 | 3.15 | 3.23 | 0.08 | 2.54% | 54,200 |
| Oct 14, 2024 | 3.12 | 3.22 | 3.11 | 3.15 | 0.02 | 0.64% | 47,700 |
| Oct 11, 2024 | 3.00 | 3.18 | 3.00 | 3.13 | 0.14 | 4.68% | 91,700 |
| Oct 10, 2024 | 3.02 | 3.07 | 2.98 | 2.99 | -0.05 | -1.64% | 88,011 |
| Oct 9, 2024 | 3.08 | 3.15 | 3.03 | 3.04 | -0.03 | -0.98% | 112,143 |
| Oct 8, 2024 | 3.10 | 3.13 | 2.98 | 3.07 | 0.01 | 0.33% | 109,119 |
| Oct 7, 2024 | 3.30 | 3.36 | 3.06 | 3.06 | -0.22 | -6.71% | 388,244 |
| Oct 4, 2024 | 3.26 | 3.34 | 3.24 | 3.28 | 0.04 | 1.23% | 49,600 |
| Oct 3, 2024 | 3.24 | 3.29 | 3.17 | 3.24 | -0.05 | -1.52% | 45,800 |
| Oct 2, 2024 | 3.28 | 3.32 | 3.22 | 3.29 | 0.04 | 1.23% | 130,226 |
| Oct 1, 2024 | 3.34 | 3.38 | 3.21 | 3.25 | -0.08 | -2.40% | 109,800 |
| Sep 30, 2024 | 3.37 | 3.37 | 3.27 | 3.33 | -0.03 | -0.89% | 117,618 |
| Sep 27, 2024 | 3.37 | 3.50 | 3.34 | 3.36 | -0.02 | -0.59% | 188,804 |
| Sep 26, 2024 | 3.39 | 3.46 | 3.31 | 3.38 | -0.03 | -0.88% | 171,600 |
| Sep 25, 2024 | 3.35 | 3.50 | 3.32 | 3.41 | 0.09 | 2.71% | 128,300 |
| Sep 24, 2024 | 3.39 | 3.43 | 3.32 | 3.32 | -0.03 | -0.90% | 80,947 |
| Sep 23, 2024 | 3.44 | 3.52 | 3.35 | 3.35 | -0.06 | -1.76% | 94,110 |