Great Ajax Corp (NY: AJX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	5.773	5.889	5.773	5.862	79,679	+0.05(+0.92%)
Apr 27, 2023	5.729	5.809	5.706	5.809	67,604	+0.12(+2.19%)
Apr 26, 2023	5.782	5.827	5.622	5.684	94,774	-0.12(-2.15%)
Apr 25, 2023	5.916	5.968	5.800	5.809	37,074	-0.15(-2.54%)
Apr 24, 2023	6.031	6.092	5.880	5.960	41,121	-0.02(-0.30%)
Apr 21, 2023	5.987	5.996	5.862	5.978	63,207	+0.01(+0.15%)
Apr 20, 2023	6.005	6.174	5.960	5.969	37,727	-0.02(-0.30%)
Apr 19, 2023	5.987	6.040	5.916	5.987	92,400	+0.02(+0.30%)
Apr 18, 2023	6.058	6.097	5.969	5.969	66,180	-0.09(-1.47%)
Apr 17, 2023	5.960	6.094	5.898	6.058	81,297	+0.09(+1.49%)
Apr 14, 2023	6.103	6.103	5.916	5.969	61,874	-0.12(-1.90%)
Apr 13, 2023	6.067	6.085	5.933	6.085	49,439	+0.01(+0.15%)
Apr 12, 2023	6.094	6.103	5.960	6.076	62,610	+0.06(+1.04%)
Apr 11, 2023	6.023	6.094	5.908	6.014	75,523	+0.04(+0.75%)
Apr 10, 2023	6.031	6.040	5.764	5.969	74,019	-0.06(-1.03%)
Apr 06, 2023	6.112	6.112	5.996	6.031	24,176	-0.07(-1.17%)
Apr 05, 2023	6.023	6.103	5.978	6.103	47,180	+0.10(+1.63%)
Apr 04, 2023	6.049	6.049	5.937	6.005	55,140	+0.00(+0.00%)
Apr 03, 2023	5.889	6.066	5.885	6.005	83,881	+0.14(+2.43%)
Mar 31, 2023	5.755	5.889	5.720	5.862	84,002	+0.17(+2.97%)
Mar 30, 2023	5.737	5.746	5.631	5.693	81,537	+0.00(+0.00%)
Mar 29, 2023	5.764	5.764	5.657	5.693	69,024	-0.02(-0.31%)
Mar 28, 2023	5.729	5.809	5.631	5.711	152,640	-0.04(-0.62%)
Mar 27, 2023	5.835	5.898	5.648	5.746	62,629	+0.02(+0.31%)
Mar 24, 2023	5.568	5.729	5.488	5.729	107,092	+0.15(+2.72%)
Mar 23, 2023	5.622	5.665	5.568	5.577	102,207	-0.01(-0.16%)
Mar 22, 2023	5.702	5.755	5.586	5.586	71,971	-0.10(-1.72%)
Mar 21, 2023	5.541	5.737	5.541	5.684	122,782	+0.23(+4.25%)
Mar 20, 2023	5.274	5.497	5.274	5.452	204,596	+0.16(+3.03%)
Mar 17, 2023	5.666	5.721	5.265	5.292	212,597	-0.37(-6.60%)
Mar 16, 2023	5.586	5.720	5.533	5.666	203,375	-0.07(-1.24%)
Mar 15, 2023	5.832	5.900	5.626	5.737	239,853	-0.14(-2.34%)
Mar 14, 2023	5.909	6.020	5.840	5.875	343,658	+0.15(+2.70%)
Mar 13, 2023	5.986	5.986	5.600	5.720	278,486	-0.29(-4.85%)
Mar 10, 2023	6.158	6.209	6.003	6.012	181,394	-0.12(-1.96%)
Mar 09, 2023	6.295	6.316	6.089	6.132	162,253	-0.14(-2.19%)
Mar 08, 2023	6.321	6.364	6.162	6.269	124,860	-0.03(-0.54%)
Mar 07, 2023	6.475	6.561	6.269	6.303	132,394	-0.22(-3.42%)
Mar 06, 2023	6.647	6.689	6.518	6.526	157,916	-0.07(-1.04%)
Mar 03, 2023	7.032	7.032	6.591	6.595	371,441	-0.54(-7.57%)
Mar 02, 2023	7.007	7.204	6.904	7.135	59,831	+0.03(+0.48%)
Mar 01, 2023	7.144	7.195	7.024	7.101	51,659	-0.09(-1.19%)
Feb 28, 2023	7.427	7.487	7.187	7.187	74,311	-0.27(-3.57%)
Feb 27, 2023	7.504	7.547	7.422	7.453	40,671	-0.02(-0.23%)
Feb 24, 2023	7.444	7.487	7.247	7.470	58,158	+0.03(+0.35%)
Feb 23, 2023	7.564	7.615	7.281	7.444	156,343	-0.06(-0.80%)
Feb 22, 2023	7.590	7.659	7.504	7.504	83,745	-0.03(-0.45%)
Feb 21, 2023	7.727	7.727	7.487	7.538	98,177	-0.27(-3.41%)
Feb 17, 2023	7.616	7.821	7.607	7.804	74,655	+0.16(+2.13%)
Feb 16, 2023	7.607	7.676	7.461	7.641	74,655	+0.01(+0.11%)
Feb 15, 2023	7.598	7.650	7.547	7.633	25,318	-0.03(-0.45%)
Feb 14, 2023	7.684	7.727	7.556	7.667	60,622	-0.09(-1.11%)
Feb 13, 2023	7.538	7.753	7.538	7.753	33,470	+0.17(+2.26%)
Feb 10, 2023	7.461	7.581	7.393	7.581	92,571	+0.09(+1.26%)
Feb 09, 2023	7.521	7.624	7.436	7.487	108,205	+0.02(+0.23%)
Feb 08, 2023	7.307	7.513	7.264	7.470	68,758	+0.14(+1.87%)
Feb 07, 2023	7.410	7.478	7.290	7.333	79,688	-0.07(-0.93%)
Feb 06, 2023	7.444	7.538	7.376	7.401	65,614	-0.12(-1.60%)
Feb 03, 2023	7.590	7.607	7.521	7.521	43,121	-0.14(-1.79%)
Feb 02, 2023	7.547	7.924	7.487	7.659	129,211	+0.11(+1.48%)