Great Ajax Corp (NY: AJX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	4.679	4.689	4.592	4.611	210,173	-0.02(-0.42%)
Nov 29, 2023	4.582	4.699	4.582	4.631	102,122	+0.08(+1.71%)
Nov 28, 2023	4.494	4.572	4.367	4.553	153,464	+0.04(+0.86%)
Nov 27, 2023	4.543	4.578	4.338	4.514	306,359	-0.07(-1.49%)
Nov 24, 2023	4.514	4.611	4.514	4.582	41,577	+0.08(+1.73%)
Nov 22, 2023	4.484	4.533	4.426	4.504	95,386	+0.03(+0.65%)
Nov 21, 2023	4.348	4.572	4.348	4.475	162,465	+0.03(+0.66%)
Nov 20, 2023	4.416	4.484	4.397	4.445	93,800	+0.00(+0.00%)
Nov 17, 2023	4.319	4.494	4.314	4.445	189,513	+0.12(+2.70%)
Nov 16, 2023	4.397	4.465	4.299	4.328	141,893	-0.07(-1.55%)
Nov 15, 2023	4.416	4.572	4.348	4.397	306,530	-0.02(-0.44%)
Nov 14, 2023	4.582	4.601	4.309	4.416	279,010	-0.09(-1.95%)
Nov 13, 2023	4.209	4.590	4.114	4.504	582,169	+0.28(+6.53%)
Nov 10, 2023	4.161	4.237	4.142	4.228	178,321	+0.10(+2.30%)
Nov 09, 2023	4.390	4.390	4.075	4.133	195,647	-0.25(-5.65%)
Nov 08, 2023	4.380	4.428	4.333	4.380	276,782	+0.00(+0.00%)
Nov 07, 2023	4.333	4.409	4.285	4.380	183,844	+0.06(+1.32%)
Nov 06, 2023	4.247	4.371	4.180	4.323	369,866	+0.08(+1.79%)
Nov 03, 2023	4.333	4.475	3.999	4.247	728,410	+0.14(+3.48%)
Nov 02, 2023	4.085	4.190	4.009	4.104	413,403	+0.08(+1.89%)
Nov 01, 2023	4.075	4.199	3.990	4.028	282,070	-0.09(-2.08%)
Oct 31, 2023	4.018	4.204	3.980	4.114	379,013	+0.13(+3.35%)
Oct 30, 2023	3.914	4.009	3.904	3.980	232,722	+0.04(+0.97%)
Oct 27, 2023	4.075	4.075	3.885	3.942	411,030	-0.08(-1.90%)
Oct 26, 2023	3.999	4.133	3.999	4.018	270,050	+0.02(+0.48%)
Oct 25, 2023	4.171	4.247	3.942	3.999	485,393	-0.22(-5.19%)
Oct 24, 2023	4.199	4.218	3.999	4.218	747,276	+0.02(+0.45%)
Oct 23, 2023	5.018	5.037	3.933	4.199	1,615,261	-1.87(-30.77%)
Oct 20, 2023	6.027	6.104	5.970	6.066	133,680	+0.02(+0.31%)
Oct 19, 2023	6.123	6.132	6.046	6.046	23,657	-0.09(-1.40%)
Oct 18, 2023	6.256	6.256	6.113	6.132	31,793	-0.12(-1.98%)
Oct 17, 2023	6.246	6.312	6.227	6.256	50,979	+0.02(+0.31%)
Oct 16, 2023	6.246	6.299	6.237	6.237	100,601	+0.03(+0.46%)
Oct 13, 2023	6.351	6.351	6.189	6.208	37,912	-0.10(-1.66%)
Oct 12, 2023	6.313	6.313	6.218	6.313	44,872	-0.01(-0.15%)
Oct 11, 2023	6.313	6.351	6.280	6.323	84,216	+0.05(+0.76%)
Oct 10, 2023	6.323	6.332	6.270	6.275	97,551	-0.01(-0.15%)
Oct 09, 2023	6.104	6.285	6.085	6.285	43,729	+0.14(+2.33%)
Oct 06, 2023	6.008	6.189	6.008	6.142	39,952	+0.06(+0.94%)
Oct 05, 2023	5.970	6.123	5.906	6.085	105,065	+0.12(+2.08%)
Oct 04, 2023	5.923	6.008	5.847	5.961	112,248	-0.01(-0.16%)
Oct 03, 2023	6.056	6.056	5.913	5.970	131,811	-0.10(-1.72%)
Oct 02, 2023	6.056	6.103	6.008	6.075	182,208	-0.06(-0.93%)
Sep 29, 2023	5.942	6.132	5.942	6.132	146,102	+0.19(+3.21%)
Sep 28, 2023	5.923	5.970	5.866	5.942	77,675	-0.01(-0.16%)
Sep 27, 2023	5.970	6.043	5.932	5.951	115,504	-0.01(-0.16%)
Sep 26, 2023	6.161	6.161	5.961	5.961	138,966	-0.23(-3.69%)
Sep 25, 2023	6.132	6.218	6.170	6.189	295,556	+0.01(+0.15%)
Sep 22, 2023	6.104	6.227	6.104	6.180	473,168	+0.08(+1.25%)
Sep 21, 2023	6.285	6.313	6.104	6.104	84,128	-0.23(-3.61%)
Sep 20, 2023	6.437	6.484	6.332	6.332	147,401	-0.11(-1.77%)
Sep 19, 2023	6.408	6.465	6.404	6.446	128,220	+0.01(+0.15%)
Sep 18, 2023	6.446	6.456	6.408	6.437	180,611	+0.00(+0.00%)
Sep 15, 2023	6.456	6.475	6.418	6.437	334,101	-0.03(-0.44%)
Sep 14, 2023	6.380	6.480	6.380	6.465	252,803	+0.09(+1.34%)
Sep 13, 2023	6.418	6.418	6.351	6.380	200,300	-0.01(-0.15%)
Sep 12, 2023	6.380	6.456	6.380	6.389	110,608	-0.02(-0.30%)
Sep 11, 2023	6.361	6.418	6.342	6.408	209,050	+0.05(+0.75%)
Sep 08, 2023	6.342	6.399	6.304	6.361	150,242	+0.04(+0.60%)
Sep 07, 2023	6.313	6.351	6.313	6.323	153,778	+0.00(+0.00%)
Sep 06, 2023	6.380	6.380	6.275	6.323	107,431	-0.06(-0.90%)
Sep 05, 2023	6.380	6.399	6.332	6.380	127,621	-0.05(-0.74%)