Great Ajax Corp (NY: AJX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	5.891	6.068	5.888	6.007	83,847	+0.14(+2.43%)
Mar 31, 2023	5.758	5.891	5.722	5.865	83,969	+0.17(+2.97%)
Mar 30, 2023	5.740	5.749	5.633	5.695	81,505	+0.00(+0.00%)
Mar 29, 2023	5.767	5.767	5.659	5.695	68,997	-0.02(-0.31%)
Mar 28, 2023	5.731	5.811	5.633	5.713	152,579	-0.04(-0.62%)
Mar 27, 2023	5.838	5.900	5.651	5.749	62,603	+0.02(+0.31%)
Mar 24, 2023	5.570	5.731	5.490	5.731	107,049	+0.15(+2.72%)
Mar 23, 2023	5.624	5.668	5.570	5.579	102,166	-0.01(-0.16%)
Mar 22, 2023	5.704	5.758	5.588	5.588	71,942	-0.10(-1.72%)
Mar 21, 2023	5.544	5.740	5.544	5.686	122,732	+0.23(+4.25%)
Mar 20, 2023	5.276	5.499	5.276	5.455	204,514	+0.16(+3.03%)
Mar 17, 2023	5.668	5.723	5.267	5.294	212,512	-0.37(-6.60%)
Mar 16, 2023	5.588	5.722	5.535	5.668	203,294	-0.07(-1.24%)
Mar 15, 2023	5.834	5.903	5.628	5.740	239,757	-0.14(-2.34%)
Mar 14, 2023	5.911	6.023	5.843	5.877	343,520	+0.15(+2.70%)
Mar 13, 2023	5.989	5.989	5.603	5.723	278,374	-0.29(-4.85%)
Mar 10, 2023	6.160	6.212	6.006	6.014	181,321	-0.12(-1.96%)
Mar 09, 2023	6.297	6.319	6.092	6.134	162,188	-0.14(-2.19%)
Mar 08, 2023	6.323	6.366	6.164	6.272	124,810	-0.03(-0.54%)
Mar 07, 2023	6.478	6.563	6.272	6.306	132,341	-0.22(-3.42%)
Mar 06, 2023	6.649	6.692	6.521	6.529	157,852	-0.07(-1.04%)
Mar 03, 2023	7.035	7.035	6.593	6.598	371,292	-0.54(-7.57%)
Mar 02, 2023	7.010	7.207	6.907	7.138	59,807	+0.03(+0.48%)