Great Ajax Corp (NY: AJX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	6.380	6.446	6.380	6.427	204,827	+0.05(+0.75%)
Aug 30, 2023	6.380	6.399	6.337	6.380	286,462	+0.01(+0.15%)
Aug 29, 2023	6.285	6.399	6.285	6.370	197,999	+0.08(+1.21%)
Aug 28, 2023	6.161	6.313	6.161	6.294	270,859	+0.12(+2.01%)
Aug 25, 2023	6.151	6.256	6.132	6.170	202,844	+0.03(+0.47%)
Aug 24, 2023	6.142	6.227	6.123	6.142	174,431	-0.01(-0.15%)
Aug 23, 2023	6.123	6.189	6.094	6.151	514,363	+0.04(+0.62%)
Aug 22, 2023	6.132	6.151	6.075	6.113	115,460	+0.00(+0.00%)
Aug 21, 2023	6.142	6.208	6.113	6.113	77,705	-0.06(-0.93%)
Aug 18, 2023	6.113	6.208	6.113	6.170	134,291	-0.03(-0.46%)
Aug 17, 2023	6.218	6.218	6.151	6.199	97,672	+0.01(+0.15%)
Aug 16, 2023	6.142	6.227	6.142	6.189	153,199	-0.05(-0.76%)
Aug 15, 2023	6.304	6.304	6.199	6.237	60,584	-0.07(-1.06%)
Aug 14, 2023	6.218	6.304	6.199	6.304	225,461	+0.00(+0.00%)
Aug 11, 2023	6.285	6.313	6.257	6.304	151,781	+0.04(+0.59%)
Aug 10, 2023	6.304	6.349	6.230	6.267	132,606	-0.03(-0.44%)
Aug 09, 2023	6.248	6.331	6.248	6.294	228,718	+0.03(+0.44%)
Aug 08, 2023	6.267	6.313	6.183	6.267	195,927	-0.05(-0.73%)
Aug 07, 2023	6.285	6.350	6.285	6.313	67,532	+0.04(+0.59%)
Aug 04, 2023	6.109	6.313	6.109	6.276	83,586	+0.09(+1.49%)
Aug 03, 2023	6.304	6.304	6.160	6.183	75,476	-0.13(-2.05%)
Aug 02, 2023	6.331	6.350	6.276	6.313	94,666	-0.06(-0.87%)
Aug 01, 2023	6.350	6.415	6.313	6.368	96,956	-0.01(-0.15%)
Jul 31, 2023	6.378	6.451	6.359	6.378	124,320	-0.03(-0.43%)
Jul 28, 2023	6.442	6.451	6.331	6.405	139,608	+0.00(+0.00%)
Jul 27, 2023	6.572	6.590	6.405	6.405	88,762	-0.16(-2.39%)
Jul 26, 2023	6.535	6.590	6.507	6.562	209,382	+0.06(+1.00%)
Jul 25, 2023	6.525	6.572	6.447	6.498	152,350	-0.03(-0.42%)
Jul 24, 2023	6.572	6.636	6.470	6.525	124,481	-0.05(-0.70%)
Jul 21, 2023	6.609	6.646	6.535	6.572	340,417	-0.01(-0.14%)
Jul 20, 2023	6.609	6.618	6.553	6.581	288,093	+0.00(+0.00%)
Jul 19, 2023	6.544	6.655	6.544	6.581	211,182	+0.06(+0.85%)
Jul 18, 2023	6.535	6.599	6.501	6.525	287,949	+0.01(+0.14%)
Jul 17, 2023	6.507	6.553	6.461	6.516	151,156	-0.03(-0.42%)
Jul 14, 2023	6.572	6.572	6.479	6.544	149,464	-0.01(-0.14%)
Jul 13, 2023	6.470	6.599	6.470	6.553	223,338	+0.11(+1.72%)
Jul 12, 2023	6.470	6.516	6.428	6.442	168,046	+0.00(+0.00%)
Jul 11, 2023	6.368	6.470	6.359	6.442	163,131	+0.08(+1.31%)
Jul 10, 2023	6.248	6.387	6.239	6.359	593,344	+0.11(+1.78%)
Jul 07, 2023	6.276	6.387	6.211	6.248	552,117	-0.01(-0.15%)
Jul 06, 2023	6.267	6.313	6.156	6.257	287,469	-0.07(-1.17%)
Jul 05, 2023	6.350	6.359	6.073	6.331	517,489	-0.09(-1.44%)
Jul 03, 2023	6.276	6.507	6.230	6.424	906,850	+0.76(+13.38%)
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%)