Great Ajax Corp (AJX) Historical Stock Data
3.58 ↑0.11 (3.17%)
As of April 22, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, AJX is down -0.21% a day on average. There have been 15 days where Great Ajax Corp closed green and 15 days where AJX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 3.50 | 3.58 | ↑$0.08 (2.29%) | 3.44 | 3.59 | 93.36K |
| 2024-04-19 | 3.45 | 3.47 | ↑$0.02 (0.58%) | 3.39 | 3.59 | 114.72K |
| 2024-04-18 | 3.35 | 3.40 | ↑$0.05 (1.49%) | 3.35 | 3.46 | 113.45K |
| 2024-04-17 | 3.66 | 3.47 | ↓$0.19 (-5.19%) | 3.45 | 3.66 | 111.28K |
| 2024-04-16 | 3.74 | 3.64 | ↓$0.10 (-2.67%) | 3.57 | 3.76 | 92.42K |
| 2024-04-15 | 3.76 | 3.80 | ↑$0.04 (1.06%) | 3.63 | 3.81 | 64.32K |
| 2024-04-12 | 3.87 | 3.74 | ↓$0.13 (-3.36%) | 3.71 | 3.87 | 74.04K |
| 2024-04-11 | 3.70 | 3.83 | ↑$0.13 (3.51%) | 3.70 | 3.91 | 75.16K |
| 2024-04-10 | 3.75 | 3.72 | ↓$0.03 (-0.80%) | 3.62 | 3.81 | 60.98K |
| 2024-04-09 | 3.81 | 3.80 | ↓$0.01 (-0.26%) | 3.76 | 3.87 | 69.21K |
| 2024-04-08 | 3.82 | 3.81 | ↓$0.01 (-0.26%) | 3.76 | 3.87 | 52.90K |
| 2024-04-05 | 3.76 | 3.87 | ↑$0.11 (2.93%) | 3.69 | 3.90 | 87.09K |
| 2024-04-04 | 3.79 | 3.70 | ↓$0.09 (-2.37%) | 3.70 | 3.84 | 63.54K |
| 2024-04-03 | 3.76 | 3.78 | ↑$0.02 (0.53%) | 3.71 | 3.83 | 44.49K |
| 2024-04-02 | 3.83 | 3.74 | ↓$0.09 (-2.35%) | 3.68 | 3.88 | 110.92K |
| 2024-04-01 | 3.79 | 3.86 | ↑$0.07 (1.85%) | 3.77 | 3.94 | 169.92K |
| 2024-03-28 | 3.67 | 3.80 | ↑$0.13 (3.54%) | 3.65 | 3.84 | 116.31K |
| 2024-03-27 | 3.62 | 3.62 | ↑$0.00 (0.00%) | 3.56 | 3.69 | 136.21K |
| 2024-03-26 | 3.78 | 3.62 | ↓$0.16 (-4.23%) | 3.59 | 3.78 | 80.40K |
| 2024-03-25 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.72 | 3.79 | 66.08K |
| 2024-03-22 | 3.72 | 3.71 | ↓$0.01 (-0.27%) | 3.69 | 3.76 | 50.91K |
| 2024-03-21 | 3.55 | 3.74 | ↑$0.19 (5.35%) | 3.55 | 3.79 | 128.25K |
| 2024-03-20 | 3.47 | 3.60 | ↑$0.13 (3.75%) | 3.43 | 3.66 | 82.20K |
| 2024-03-19 | 3.36 | 3.46 | ↑$0.10 (2.98%) | 3.35 | 3.54 | 177.14K |
| 2024-03-18 | 3.64 | 3.37 | ↓$0.27 (-7.42%) | 3.31 | 3.75 | 409.52K |
| 2024-03-15 | 3.60 | 3.59 | ↓$0.01 (-0.28%) | 3.30 | 3.61 | 1.06M |
| 2024-03-14 | 3.86 | 3.60 | ↓$0.26 (-6.74%) | 3.55 | 3.87 | 531.41K |
| 2024-03-13 | 4.01 | 3.98 | ↓$0.03 (-0.75%) | 3.98 | 4.14 | 209.09K |
| 2024-03-12 | 3.96 | 4.01 | ↑$0.05 (1.26%) | 3.95 | 4.09 | 164.91K |
| 2024-03-11 | 3.98 | 3.96 | ↓$0.02 (-0.50%) | 3.95 | 4.01 | 125.25K |
Create an account or log in to view more rows.
$AJX Not another do nothing day
$AJX what V recovery or fake pump
$AJX the best advice has been no stop losses. Would have cost a fortune!!!
$AJX still waiting to short this. Next Tuesday feels right for some reason
$AJX dont be a POS today
$AJX Of course
$AJX Buy it up so it crashes harder in the next two trading days
$AJX I hope I never have to work for anyone again after this
$AJX hello
please hold.
$AJX rubbish