-
5 DAY PERFORMANCE
-1.64% -
1 MONTH PERFORMANCE
-8.00% -
3 MONTH PERFORMANCE
-11.28% -
6 MONTH PERFORMANCE
-13.08% -
YEAR-TO-DATE PERFORMANCE
-43.58% -
1 YEAR PERFORMANCE
-34.86%
Great Ajax Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.95 | $2.99 (1.36%) | $3.04 | $2.95 | 39,933 | |
| 11/20/2024 | $3.03 | $2.95 (-2.64%) | $3.04 | $2.92 | 136,340 | $133.72 M |
| 11/19/2024 | $3.00 | $3.03 (1%) | $3.06 | $3.00 | 122,500 | $137.34 M |
| 11/18/2024 | $3.05 | $3.01 (-1.31%) | $3.07 | $3.00 | 89,347 | $136.44 M |
| 11/15/2024 | $3.08 | $3.04 (-1.3%) | $3.08 | $3.01 | 201,600 | $137.79 M |
| 11/14/2024 | $3.09 | $3.12 (0.97%) | $3.13 | $3.07 | 190,120 | $141.42 M |
| 11/13/2024 | $3.09 | $3.08 (-0.32%) | $3.20 | $3.02 | 264,300 | $139.61 M |
| 11/12/2024 | $3.08 | $3.07 (-0.32%) | $3.08 | $3.02 | 83,542 | $139.15 M |
| 11/11/2024 | $3.13 | $3.07 (-1.92%) | $3.21 | $3.04 | 84,400 | $139.15 M |
| 11/08/2024 | $3.03 | $3.10 (2.31%) | $3.11 | $3.02 | 207,419 | $140.51 M |
| 11/07/2024 | $3.06 | $3.05 (-0.33%) | $3.08 | $3.01 | 108,498 | $138.25 M |
| 11/06/2024 | $3.08 | $3.02 (-1.95%) | $3.08 | $3.00 | 154,700 | $136.89 M |
| 11/05/2024 | $3.08 | $3.04 (-1.3%) | $3.08 | $3.02 | 109,338 | $137.79 M |
| 11/04/2024 | $3.13 | $3.09 (-1.28%) | $3.13 | $3.01 | 145,900 | $140.06 M |
| 11/01/2024 | $3.14 | $3.14 (0%) | $3.22 | $3.10 | 218,510 | $142.33 M |
| 10/31/2024 | $3.13 | $3.13 (0%) | $3.14 | $3.11 | 65,018 | $141.87 M |
| 10/30/2024 | $3.18 | $3.11 (-2.2%) | $3.22 | $3.11 | 136,021 | $140.97 M |
| 10/29/2024 | $3.20 | $3.17 (-0.94%) | $3.21 | $3.12 | 106,700 | $143.69 M |
| 10/28/2024 | $3.25 | $3.21 (-1.23%) | $3.34 | $3.17 | 147,934 | $145.50 M |
| 10/25/2024 | $3.25 | $3.25 (0%) | $3.29 | $3.23 | 156,445 | $147.31 M |
| 10/24/2024 | $3.25 | $3.25 (0%) | $3.29 | $3.17 | 135,700 | $147.31 M |
| 10/23/2024 | $3.31 | $3.25 (-1.81%) | $3.36 | $3.20 | 136,470 | $147.31 M |
| 10/22/2024 | $3.30 | $3.33 (0.91%) | $3.40 | $3.24 | 195,049 | $150.94 M |
| 10/21/2024 | $3.37 | $3.25 (-3.56%) | $3.37 | $3.12 | 168,462 | $147.31 M |
| 10/18/2024 | $3.29 | $3.25 (-1.22%) | $3.29 | $3.22 | 39,175 | $147.31 M |
| 10/17/2024 | $3.22 | $3.24 (0.62%) | $3.26 | $3.14 | 177,812 | $127.47 M |
| 10/16/2024 | $3.25 | $3.22 (-0.92%) | $3.26 | $3.15 | 61,100 | $126.69 M |
| 10/15/2024 | $3.17 | $3.23 (1.89%) | $3.24 | $3.15 | 54,200 | $127.08 M |
| 10/14/2024 | $3.12 | $3.15 (0.96%) | $3.22 | $3.11 | 47,700 | $123.93 M |
| 10/11/2024 | $3.00 | $3.13 (4.33%) | $3.18 | $3.00 | 91,700 | $123.15 M |
| 10/10/2024 | $3.02 | $2.99 (-0.99%) | $3.07 | $2.98 | 88,011 | $117.64 M |
| 10/09/2024 | $3.08 | $3.04 (-1.3%) | $3.15 | $3.03 | 112,143 | $119.61 M |
| 10/08/2024 | $3.10 | $3.07 (-0.97%) | $3.13 | $2.98 | 109,119 | $120.79 M |
| 10/07/2024 | $3.30 | $3.06 (-7.27%) | $3.36 | $3.06 | 388,244 | $120.39 M |
| 10/04/2024 | $3.26 | $3.28 (0.61%) | $3.34 | $3.24 | 49,600 | $129.05 M |
| 10/03/2024 | $3.24 | $3.24 (0%) | $3.29 | $3.17 | 45,800 | $127.47 M |
| 10/02/2024 | $3.28 | $3.29 (0.3%) | $3.32 | $3.22 | 130,226 | $129.44 M |
| 10/01/2024 | $3.34 | $3.25 (-2.69%) | $3.38 | $3.21 | 109,800 | $127.87 M |
| 09/30/2024 | $3.37 | $3.33 (-1.19%) | $3.37 | $3.27 | 117,618 | $131.02 M |
| 09/27/2024 | $3.37 | $3.36 (-0.3%) | $3.50 | $3.34 | 188,804 | $132.20 M |
| 09/26/2024 | $3.39 | $3.38 (-0.29%) | $3.46 | $3.31 | 171,600 | $132.98 M |
| 09/25/2024 | $3.35 | $3.41 (1.79%) | $3.50 | $3.32 | 128,300 | $134.16 M |
| 09/24/2024 | $3.39 | $3.32 (-2.06%) | $3.43 | $3.32 | 80,947 | $130.62 M |
| 09/23/2024 | $3.44 | $3.35 (-2.62%) | $3.52 | $3.35 | 94,110 | $131.80 M |
| 09/20/2024 | $3.51 | $3.41 (-2.85%) | $3.53 | $3.40 | 389,894 | $134.16 M |
| 09/19/2024 | $3.68 | $3.52 (-4.35%) | $3.70 | $3.52 | 54,800 | $138.49 M |
| 09/18/2024 | $3.64 | $3.60 (-1.1%) | $3.78 | $3.60 | 142,500 | $141.64 M |
| 09/17/2024 | $3.65 | $3.61 (-1.1%) | $3.67 | $3.59 | 74,864 | $142.03 M |
| 09/16/2024 | $3.60 | $3.64 (1.11%) | $3.67 | $3.56 | 136,579 | $143.21 M |
| 09/13/2024 | $3.50 | $3.58 (2.29%) | $3.60 | $3.49 | 62,700 | $140.85 M |
| 09/12/2024 | $3.45 | $3.47 (0.58%) | $3.51 | $3.39 | 42,836 | $136.52 M |
| 09/11/2024 | $3.43 | $3.49 (1.75%) | $3.49 | $3.34 | 51,918 | $137.31 M |
| 09/10/2024 | $3.48 | $3.44 (-1.15%) | $3.48 | $3.37 | 42,731 | $135.34 M |
| 09/09/2024 | $3.19 | $3.50 (9.72%) | $3.50 | $3.19 | 180,325 | $137.70 M |
| 09/06/2024 | $3.12 | $3.22 (3.21%) | $3.24 | $3.12 | 80,400 | $126.69 M |
| 09/05/2024 | $3.15 | $3.11 (-1.27%) | $3.20 | $3.10 | 156,437 | $122.36 M |
| 09/04/2024 | $3.20 | $3.11 (-2.81%) | $3.20 | $3.11 | 106,106 | $122.36 M |
| 09/03/2024 | $3.20 | $3.19 (-0.31%) | $3.23 | $3.19 | 131,942 | $125.51 M |
| 08/30/2024 | $3.22 | $3.22 (0%) | $3.27 | $3.21 | 116,400 | $126.69 M |
| 08/29/2024 | $3.20 | $3.20 (0%) | $3.28 | $3.20 | 154,700 | $125.90 M |
| 08/28/2024 | $3.23 | $3.20 (-0.93%) | $3.28 | $3.20 | 109,012 | $125.90 M |
| 08/27/2024 | $3.28 | $3.21 (-2.13%) | $3.30 | $3.20 | 80,524 | $126.29 M |
| 08/26/2024 | $3.33 | $3.29 (-1.2%) | $3.35 | $3.28 | 61,436 | $129.44 M |
| 08/23/2024 | $3.21 | $3.30 (2.8%) | $3.33 | $3.21 | 140,247 | $129.84 M |
| 08/22/2024 | $3.37 | $3.24 (-3.86%) | $3.37 | $3.24 | 46,700 | $127.47 M |
| 08/21/2024 | $3.31 | $3.37 (1.81%) | $3.42 | $3.29 | 169,506 | $132.59 M |