-
5 DAY PERFORMANCE
-1.78% -
1 MONTH PERFORMANCE
+3.11% -
3 MONTH PERFORMANCE
-5.14% -
6 MONTH PERFORMANCE
-13.99% -
YEAR-TO-DATE PERFORMANCE
-37.36% -
1 YEAR PERFORMANCE
-48.45%
Great Ajax Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.37 | $3.33 (-1.19%) | $3.37 | $3.27 | 117,614 | $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 |
| 08/20/2024 | $3.37 | $3.31 (-1.78%) | $3.39 | $3.18 | 314,838 | $130.23 M |
| 08/19/2024 | $3.55 | $3.37 (-5.07%) | $3.55 | $3.36 | 73,163 | $132.59 M |
| 08/16/2024 | $3.41 | $3.53 (3.52%) | $3.56 | $3.40 | 51,026 | $138.88 M |
| 08/15/2024 | $3.48 | $3.44 (-1.15%) | $3.54 | $3.41 | 49,343 | $135.34 M |
| 08/14/2024 | $3.54 | $3.56 (0.56%) | $3.58 | $3.49 | 56,322 | $140.07 M |
| 08/13/2024 | $3.46 | $3.49 (0.87%) | $3.51 | $3.45 | 45,517 | $137.31 M |
| 08/12/2024 | $3.46 | $3.47 (0.29%) | $3.51 | $3.44 | 46,400 | $136.52 M |
| 08/09/2024 | $3.69 | $3.47 (-5.96%) | $3.69 | $3.46 | 22,100 | $136.52 M |
| 08/08/2024 | $3.53 | $3.59 (1.7%) | $3.63 | $3.50 | 127,600 | $141.25 M |
| 08/07/2024 | $3.56 | $3.54 (-0.56%) | $3.56 | $3.45 | 126,546 | $139.28 M |
| 08/06/2024 | $3.60 | $3.54 (-1.67%) | $3.60 | $3.45 | 138,229 | $139.28 M |
| 08/05/2024 | $3.44 | $3.62 (5.23%) | $3.64 | $3.35 | 219,338 | $142.43 M |
| 08/02/2024 | $3.37 | $3.62 (7.42%) | $3.65 | $3.35 | 152,232 | $142.43 M |
| 08/01/2024 | $3.50 | $3.46 (-1.14%) | $3.57 | $3.36 | 79,946 | $136.13 M |
| 07/31/2024 | $3.40 | $3.51 (3.24%) | $3.54 | $3.38 | 52,700 | $138.10 M |
| 07/30/2024 | $3.41 | $3.36 (-1.47%) | $3.48 | $3.35 | 194,639 | $132.20 M |
| 07/29/2024 | $3.41 | $3.41 (0%) | $3.54 | $3.36 | 93,712 | $134.16 M |
| 07/26/2024 | $3.35 | $3.39 (1.19%) | $3.47 | $3.31 | 95,700 | $133.38 M |
| 07/25/2024 | $3.50 | $3.31 (-5.43%) | $3.63 | $3.31 | 218,300 | $130.23 M |
| 07/24/2024 | $3.72 | $3.49 (-6.18%) | $3.78 | $3.40 | 274,100 | $137.31 M |
| 07/23/2024 | $3.73 | $3.85 (3.22%) | $3.86 | $3.73 | 119,800 | $151.47 M |
| 07/22/2024 | $3.71 | $3.78 (1.89%) | $3.84 | $3.67 | 56,873 | $148.72 M |
| 07/19/2024 | $3.76 | $3.66 (-2.66%) | $3.79 | $3.60 | 45,619 | $144.00 M |
| 07/18/2024 | $3.78 | $3.68 (-2.65%) | $3.85 | $3.60 | 83,264 | $144.79 M |
| 07/17/2024 | $3.78 | $3.80 (0.53%) | $3.85 | $3.70 | 84,131 | $149.51 M |
| 07/16/2024 | $3.68 | $3.80 (3.26%) | $3.83 | $3.68 | 102,931 | $149.51 M |
| 07/15/2024 | $3.68 | $3.68 (0%) | $3.73 | $3.64 | 51,992 | $144.79 M |
| 07/12/2024 | $3.67 | $3.67 (0%) | $3.76 | $3.65 | 49,930 | $144.39 M |
| 07/11/2024 | $3.57 | $3.64 (1.96%) | $3.79 | $3.57 | 110,245 | $143.21 M |
| 07/10/2024 | $3.59 | $3.56 (-0.84%) | $3.62 | $3.55 | 52,563 | $140.07 M |
| 07/09/2024 | $3.50 | $3.55 (1.43%) | $3.59 | $3.50 | 48,562 | $139.67 M |
| 07/08/2024 | $3.55 | $3.56 (0.28%) | $3.59 | $3.50 | 42,067 | $140.07 M |
| 07/05/2024 | $3.40 | $3.56 (4.71%) | $3.64 | $3.40 | 76,237 | $140.07 M |
| 07/03/2024 | $3.44 | $3.36 (-2.33%) | $3.47 | $3.35 | 56,535 | $132.20 M |
| 07/02/2024 | $3.49 | $3.42 (-2.01%) | $3.53 | $3.41 | 69,369 | $134.56 M |
| 07/01/2024 | $3.54 | $3.50 (-1.13%) | $3.56 | $3.43 | 70,183 | $137.70 M |