Great Ajax Corp (NY: AJX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	5.830	5.877	5.704	5.871	147,419	+0.04(+0.70%)
Jul 30, 2020	5.803	5.905	5.714	5.830	75,731	-0.05(-0.93%)
Jul 29, 2020	5.809	5.898	5.762	5.884	84,681	+0.10(+1.77%)
Jul 28, 2020	5.803	5.925	5.762	5.782	182,158	-0.06(-1.05%)
Jul 27, 2020	5.905	5.959	5.796	5.843	101,223	-0.07(-1.15%)
Jul 24, 2020	6.041	6.095	5.850	5.912	179,869	-0.14(-2.36%)
Jul 23, 2020	6.184	6.293	6.034	6.055	102,578	-0.14(-2.31%)
Jul 22, 2020	6.157	6.293	6.089	6.198	146,018	+0.06(+1.00%)
Jul 21, 2020	5.918	6.136	5.912	6.136	175,969	+0.23(+3.92%)
Jul 20, 2020	6.061	6.061	5.857	5.905	126,990	-0.01(-0.12%)
Jul 17, 2020	5.939	5.993	5.877	5.912	141,840	-0.03(-0.57%)
Jul 16, 2020	5.898	6.068	5.857	5.946	119,599	+0.02(+0.34%)
Jul 15, 2020	5.666	6.020	5.646	5.925	249,650	+0.36(+6.49%)
Jul 14, 2020	5.448	5.680	5.421	5.564	153,950	+0.12(+2.13%)
Jul 13, 2020	5.469	5.544	5.421	5.448	258,869	-0.10(-1.72%)
Jul 10, 2020	5.455	5.591	5.408	5.544	227,296	+0.05(+0.99%)
Jul 09, 2020	5.891	5.891	5.462	5.489	214,059	-0.42(-7.14%)
Jul 08, 2020	5.748	5.925	5.653	5.912	180,600	+0.13(+2.24%)
Jul 07, 2020	5.973	5.973	5.748	5.782	149,735	-0.30(-4.93%)
Jul 06, 2020	6.034	6.143	5.912	6.082	227,187	+0.16(+2.76%)
Jul 02, 2020	6.232	6.238	5.891	5.918	186,183	-0.18(-2.91%)
Jul 01, 2020	6.266	6.361	6.095	6.095	138,950	-0.17(-2.72%)
Jun 30, 2020	6.204	6.286	6.102	6.266	209,164	+0.02(+0.33%)
Jun 29, 2020	6.041	6.361	5.983	6.245	277,906	+0.25(+4.20%)
Jun 26, 2020	6.252	6.334	5.973	5.993	789,664	-0.32(-5.07%)
Jun 25, 2020	6.123	6.327	6.075	6.313	152,391	+0.18(+2.89%)
Jun 24, 2020	6.170	6.181	5.898	6.136	197,167	-0.15(-2.38%)
Jun 23, 2020	6.184	6.402	6.068	6.286	215,690	+0.19(+3.13%)
Jun 22, 2020	6.007	6.238	6.005	6.095	267,180	-0.04(-0.67%)
Jun 19, 2020	6.198	6.337	5.993	6.136	597,607	+0.02(+0.33%)
Jun 18, 2020	6.204	6.347	6.095	6.116	312,184	-0.20(-3.13%)
Jun 17, 2020	6.572	6.579	6.307	6.313	252,005	-0.23(-3.54%)
Jun 16, 2020	6.518	6.708	6.334	6.545	199,461	+0.20(+3.22%)
Jun 15, 2020	6.055	6.463	6.027	6.341	208,763	+0.03(+0.43%)
Jun 12, 2020	6.293	6.429	6.007	6.313	330,813	+0.33(+5.46%)
Jun 11, 2020	6.191	6.422	5.803	5.986	221,509	-0.54(-8.25%)
Jun 10, 2020	6.633	6.851	6.252	6.524	162,597	-0.11(-1.64%)
Jun 09, 2020	7.131	7.217	6.531	6.633	311,829	-0.66(-9.06%)
Jun 08, 2020	6.899	7.594	6.899	7.294	312,754	+0.58(+8.62%)
Jun 05, 2020	6.565	7.212	6.565	6.715	385,728	+0.27(+4.12%)
Jun 04, 2020	6.279	6.559	6.232	6.450	278,342	+0.20(+3.27%)
Jun 03, 2020	6.034	6.320	6.034	6.245	216,676	+0.32(+5.40%)
Jun 02, 2020	5.925	6.055	5.905	5.925	480,547	+0.07(+1.28%)
Jun 01, 2020	5.564	5.925	5.482	5.850	228,982	+0.27(+4.76%)
May 29, 2020	5.591	5.680	5.414	5.585	151,384	+0.00(+0.00%)
May 28, 2020	5.789	5.816	5.534	5.585	187,916	-0.15(-2.61%)
May 27, 2020	5.768	5.782	5.571	5.734	170,366	+0.18(+3.19%)
May 26, 2020	5.673	5.782	5.530	5.557	188,949	+0.02(+0.37%)
May 22, 2020	5.598	5.598	5.326	5.537	143,308	+0.01(+0.25%)
May 21, 2020	5.462	5.632	5.408	5.523	255,130	+0.01(+0.12%)
May 20, 2020	5.353	5.537	5.305	5.516	250,874	+0.27(+5.06%)
May 19, 2020	5.237	5.421	5.067	5.251	196,978	+0.01(+0.26%)
May 18, 2020	5.169	5.299	5.138	5.237	408,214	+0.25(+5.05%)
May 15, 2020	5.006	5.074	4.890	4.985	175,024	-0.01(-0.27%)
May 14, 2020	4.801	5.040	4.543	4.999	376,895	+0.14(+2.95%)
May 13, 2020	5.122	5.162	4.590	4.856	236,117	-0.33(-6.29%)
May 12, 2020	5.188	5.381	5.149	5.182	261,743	-0.01(-0.13%)
May 11, 2020	5.448	5.474	5.155	5.188	451,321	-0.29(-5.34%)
May 08, 2020	5.621	5.814	5.481	5.481	270,449	-0.14(-2.49%)
May 07, 2020	5.401	5.681	5.315	5.621	223,529	+0.29(+5.36%)
May 06, 2020	5.288	5.415	5.039	5.335	436,865	-0.32(-5.65%)
May 05, 2020	5.820	5.894	5.588	5.654	221,688	+0.01(+0.24%)
May 04, 2020	5.621	5.687	5.428	5.641	214,194	+0.07(+1.31%)