Great Ajax Corp (NY: AJX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	5.657	5.768	5.638	5.666	361,467	+0.11(+2.00%)
Jun 29, 2023	5.379	5.638	5.324	5.555	563,762	+0.19(+3.62%)
Jun 28, 2023	5.296	5.361	5.279	5.361	103,542	+0.06(+1.22%)
Jun 27, 2023	5.259	5.315	5.222	5.296	367,001	+0.03(+0.53%)
Jun 26, 2023	5.176	5.328	5.156	5.268	184,555	+0.08(+1.60%)
Jun 23, 2023	5.222	5.315	5.157	5.185	79,224	-0.13(-2.43%)
Jun 22, 2023	5.361	5.361	5.250	5.315	127,219	-0.03(-0.52%)
Jun 21, 2023	5.361	5.384	5.315	5.342	107,360	-0.02(-0.34%)
Jun 20, 2023	5.499	5.499	5.342	5.361	179,613	-0.09(-1.69%)
Jun 16, 2023	5.518	5.536	5.416	5.453	119,633	-0.02(-0.34%)
Jun 15, 2023	5.499	5.579	5.444	5.472	135,640	-0.02(-0.34%)
Jun 14, 2023	5.573	5.587	5.407	5.490	137,820	+0.02(+0.34%)
Jun 13, 2023	5.421	5.518	5.421	5.472	158,811	+0.02(+0.34%)
Jun 12, 2023	5.435	5.499	5.324	5.453	105,738	+0.05(+0.85%)
Jun 09, 2023	5.315	5.407	5.296	5.407	77,093	+0.09(+1.74%)
Jun 08, 2023	5.315	5.315	5.222	5.315	105,055	+0.05(+0.88%)
Jun 07, 2023	5.342	5.370	5.266	5.268	74,925	-0.01(-0.18%)
Jun 06, 2023	5.204	5.338	5.185	5.278	148,486	+0.08(+1.60%)
Jun 05, 2023	5.231	5.315	5.157	5.194	105,072	-0.07(-1.40%)
Jun 02, 2023	5.185	5.342	5.176	5.268	555,678	+0.15(+2.89%)
Jun 01, 2023	5.084	5.169	5.051	5.121	87,242	+0.04(+0.73%)
May 31, 2023	5.204	5.241	5.065	5.084	158,535	-0.09(-1.79%)
May 30, 2023	5.037	5.213	5.000	5.176	137,229	+0.18(+3.51%)
May 26, 2023	4.815	5.047	4.797	5.000	182,235	+0.13(+2.66%)
May 25, 2023	4.963	4.963	4.788	4.871	100,869	-0.12(-2.41%)
May 24, 2023	5.047	5.060	4.945	4.991	74,751	-0.06(-1.28%)
May 23, 2023	5.093	5.194	5.056	5.056	125,171	-0.01(-0.18%)
May 22, 2023	5.102	5.102	4.991	5.065	120,339	-0.01(-0.18%)
May 19, 2023	5.111	5.139	5.028	5.074	202,705	-0.02(-0.36%)
May 18, 2023	4.963	5.102	4.963	5.093	126,586	+0.14(+2.80%)
May 17, 2023	4.899	5.000	4.843	4.954	154,418	+0.06(+1.32%)
May 16, 2023	4.899	4.899	4.760	4.889	226,353	+0.01(+0.19%)
May 15, 2023	4.926	4.982	4.834	4.880	110,164	-0.05(-0.94%)
May 12, 2023	4.926	5.019	4.889	4.926	194,315	-0.06(-1.30%)
May 11, 2023	4.947	5.000	4.791	4.991	448,668	+0.05(+1.08%)
May 10, 2023	5.089	5.089	4.884	4.938	181,998	-0.05(-1.07%)
May 09, 2023	4.947	5.107	4.840	4.991	194,598	+0.05(+1.08%)
May 08, 2023	4.955	5.134	4.857	4.938	237,798	-0.04(-0.72%)
May 05, 2023	5.276	5.392	4.929	4.973	302,587	-0.31(-5.90%)
May 04, 2023	5.348	5.437	5.276	5.285	136,638	-0.08(-1.49%)
May 03, 2023	5.446	5.553	5.348	5.365	135,903	-0.01(-0.17%)
May 02, 2023	5.588	5.615	5.330	5.374	146,865	-0.19(-3.37%)
May 01, 2023	5.891	5.900	5.553	5.562	97,666	-0.30(-5.17%)
Apr 28, 2023	5.775	5.891	5.775	5.865	79,647	+0.05(+0.92%)
Apr 27, 2023	5.731	5.811	5.709	5.811	67,577	+0.12(+2.19%)
Apr 26, 2023	5.784	5.829	5.624	5.686	94,736	-0.12(-2.15%)
Apr 25, 2023	5.918	5.970	5.802	5.811	37,059	-0.15(-2.54%)
Apr 24, 2023	6.034	6.095	5.882	5.963	41,105	-0.02(-0.30%)
Apr 21, 2023	5.989	5.998	5.865	5.980	63,181	+0.01(+0.15%)
Apr 20, 2023	6.007	6.176	5.963	5.971	37,712	-0.02(-0.30%)
Apr 19, 2023	5.989	6.043	5.918	5.989	92,363	+0.02(+0.30%)
Apr 18, 2023	6.061	6.099	5.971	5.971	66,153	-0.09(-1.47%)
Apr 17, 2023	5.963	6.096	5.900	6.061	81,265	+0.09(+1.49%)
Apr 14, 2023	6.105	6.105	5.918	5.971	61,850	-0.12(-1.90%)
Apr 13, 2023	6.070	6.087	5.936	6.087	49,419	+0.01(+0.15%)
Apr 12, 2023	6.096	6.105	5.963	6.078	62,584	+0.06(+1.04%)
Apr 11, 2023	6.025	6.096	5.910	6.016	75,493	+0.04(+0.75%)
Apr 10, 2023	6.034	6.043	5.767	5.971	73,990	-0.06(-1.03%)
Apr 06, 2023	6.114	6.114	5.998	6.034	24,166	-0.07(-1.17%)
Apr 05, 2023	6.025	6.105	5.980	6.105	47,161	+0.10(+1.63%)
Apr 04, 2023	6.052	6.052	5.940	6.007	55,118	+0.00(+0.00%)