Great Ajax Corp (NY: AJX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	5.942	6.132	5.942	6.132	146,102	+0.19(+3.21%)
Sep 28, 2023	5.923	5.970	5.866	5.942	77,675	-0.01(-0.16%)
Sep 27, 2023	5.970	6.043	5.932	5.951	115,504	-0.01(-0.16%)
Sep 26, 2023	6.161	6.161	5.961	5.961	138,966	-0.23(-3.69%)
Sep 25, 2023	6.132	6.218	6.170	6.189	295,556	+0.01(+0.15%)
Sep 22, 2023	6.104	6.227	6.104	6.180	473,168	+0.08(+1.25%)
Sep 21, 2023	6.285	6.313	6.104	6.104	84,128	-0.23(-3.61%)
Sep 20, 2023	6.437	6.484	6.332	6.332	147,401	-0.11(-1.77%)
Sep 19, 2023	6.408	6.465	6.404	6.446	128,220	+0.01(+0.15%)
Sep 18, 2023	6.446	6.456	6.408	6.437	180,611	+0.00(+0.00%)
Sep 15, 2023	6.456	6.475	6.418	6.437	334,101	-0.03(-0.44%)
Sep 14, 2023	6.380	6.480	6.380	6.465	252,803	+0.09(+1.34%)
Sep 13, 2023	6.418	6.418	6.351	6.380	200,300	-0.01(-0.15%)
Sep 12, 2023	6.380	6.456	6.380	6.389	110,608	-0.02(-0.30%)
Sep 11, 2023	6.361	6.418	6.342	6.408	209,050	+0.05(+0.75%)
Sep 08, 2023	6.342	6.399	6.304	6.361	150,242	+0.04(+0.60%)
Sep 07, 2023	6.313	6.351	6.313	6.323	153,778	+0.00(+0.00%)
Sep 06, 2023	6.380	6.380	6.275	6.323	107,431	-0.06(-0.90%)
Sep 05, 2023	6.380	6.399	6.332	6.380	127,621	-0.05(-0.74%)
Sep 01, 2023	6.427	6.456	6.399	6.427	115,848	+0.00(+0.00%)
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%)