Free Trial

Great Ajax (AJX) Stock Chart & Stock Price History

→ You need to know these two things about AI stocks ASAP… (From InvestorPlace) (Ad)
Free AJX Stock Alerts
$3.52
-0.07 (-1.95%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

Great Ajax Stock Price Performance

5 Day
Performance
-3.03%
1 Month
Performance
-5.12%
3 Month
Performance
-23.81%
6 Month
Performance
-20.72%
Year-To-Date
Performance
-33.58%
1 Year
Performance
-36.46%
Receive AJX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Great Ajax and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
The Weight Loss Pill That Could Disrupt a $32 Billion Industry
A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.
Don't miss out on the "next Ozempic" >>>

AJX Stock Chart for Friday, May, 10, 2024

AJX Chart by TradingView

Great Ajax Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$3.59$3.52
-1.81%		$3.63$3.5192,857 shs$130.18 million
05/08/2024$3.58$3.59
+0.14%		$3.64$3.56147,105 shs$132.58 million
05/07/2024$3.55$3.58
+0.85%		$3.77$3.45266,258 shs$132.42 million
05/06/2024$3.63$3.55
-2.20%		$3.57$3.41138,886 shs$131.31 million
05/03/2024$3.73$3.63
-2.68%		$3.77$3.6365,863 shs$99.68 million
05/02/2024$3.65$3.73
+2.19%		$3.75$3.6650,612 shs$102.43 million
05/01/2024$3.47$3.65
+5.19%		$3.74$3.47114,848 shs$100.23 million
04/30/2024$3.56$3.47
-2.53%		$3.57$3.43103,303 shs$95.29 million
04/29/2024$3.49$3.56
+2.01%		$3.58$3.4748,604 shs$97.76 million
04/26/2024$3.43$3.48
+1.46%		$3.51$3.4657,084 shs$95.56 million
04/25/2024$3.54$3.43
-3.11%		$3.52$3.4051,998 shs$94.19 million
04/24/2024$3.65$3.54
-3.01%		$3.63$3.4777,779 shs$97.21 million
04/23/2024$3.57$3.65
+2.24%		$3.68$3.5238,601 shs$100.23 million
04/22/2024$3.47$3.57
+2.88%		$3.59$3.4692,082 shs$98.03 million
04/19/2024$3.40$3.47
+2.21%		$3.59$3.39114,683 shs$95.29 million
04/18/2024$3.47$3.40
-2.16%		$3.45$3.35113,451 shs$93.23 million
04/17/2024$3.63$3.47
-4.41%		$3.66$3.45111,170 shs$95.29 million
04/16/2024$3.77$3.63
-3.71%		$3.76$3.5892,408 shs$99.68 million
04/15/2024$3.74$3.77
+0.80%		$3.81$3.6461,619 shs$103.52 million
04/12/2024$3.83$3.74
-2.35%		$3.87$3.7173,997 shs$102.70 million
04/11/2024$3.71$3.83
+3.23%		$3.91$3.7075,160 shs$105.17 million
04/10/2024$3.80$3.71
-2.37%		$3.83$3.6259,780 shs$101.88 million
04/09/2024$3.83$3.80
-0.78%		$3.87$3.7669,203 shs$104.35 million
04/08/2024$3.87$3.83
-1.03%		$3.87$3.7649,193 shs$105.17 million
04/05/2024$3.70$3.87
+4.59%		$3.90$3.6986,774 shs$106.27 million
04/04/2024$3.78$3.70
-2.12%		$3.84$3.7063,540 shs$101.60 million
04/03/2024$3.74$3.78
+1.07%		$3.83$3.7144,494 shs$103.80 million
04/02/2024$3.86$3.74
-3.11%		$3.88$3.68110,917 shs$102.70 million
04/01/2024$3.80$3.86
+1.58%		$3.94$3.77169,885 shs$106.00 million
03/29/2024$3.81$3.80
-0.26%		$3.84$3.65116,312 shs$104.35 million
03/28/2024$3.62$3.81
+5.25%		$3.84$3.65116,312 shs$104.62 million
03/27/2024$3.62$3.62$3.69$3.56136,055 shs$99.41 million
03/26/2024$3.75$3.62
-3.47%		$3.78$3.5980,389 shs$99.41 million
03/25/2024$3.71$3.75
+1.08%		$3.79$3.7266,047 shs$102.98 million
03/22/2024$3.74$3.72
-0.67%		$3.76$3.6950,909 shs$102.01 million
03/21/2024$3.62$3.74
+3.31%		$3.79$3.55128,251 shs$102.70 million
03/20/2024$3.47$3.62
+4.47%		$3.66$3.4482,203 shs$99.41 million
03/19/2024$3.36$3.47
+3.28%		$3.54$3.35177,135 shs$95.15 million
03/18/2024$3.59$3.36
-6.55%		$3.75$3.31409,463 shs$92.13 million
03/15/2024$3.61$3.57
-0.97%		$3.61$3.301.06 million shs$98.03 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/14/2024$3.99$3.61
-9.65%		$3.87$3.55529,986 shs$98.99 million
03/13/2024$4.02$3.99
-0.62%		$4.14$3.99209,087 shs$109.57 million
03/12/2024$3.96$4.02
+1.39%		$4.09$3.95164,908 shs$110.25 million
03/11/2024$3.98$3.96
-0.50%		$4.01$3.95125,243 shs$108.74 million
03/08/2024$4.00$3.98
-0.38%		$4.07$3.97134,087 shs$109.29 million
03/07/2024$3.98$4.00
+0.38%		$4.20$3.95147,648 shs$109.70 million
03/06/2024$4.00$3.98
-0.50%		$4.09$3.92142,371 shs$109.29 million
03/05/2024$4.06$4.00
-1.48%		$4.09$3.96143,185 shs$109.84 million
03/04/2024$4.05$4.06
+0.25%		$4.09$3.96185,747 shs$111.49 million
03/01/2024$4.05$4.05$4.14$4.04187,950 shs$111.25 million
02/29/2024$4.06$4.05
-0.12%		$4.15$4.05239,385 shs$111.25 million
02/28/2024$4.28$4.06
-5.26%		$4.24$3.99346,727 shs$111.39 million
02/27/2024$4.97$4.28
-13.88%		$4.88$4.28320,684 shs$117.57 million
02/26/2024$5.01$4.97
-0.80%		$5.07$4.9364,099 shs$136.53 million
02/23/2024$4.93$5.01
+1.62%		$5.03$4.9175,013 shs$137.63 million
02/22/2024$4.93$4.93$5.02$4.8988,419 shs$135.43 million
02/21/2024$4.78$4.93
+3.14%		$4.96$4.7191,536 shs$135.42 million
02/20/2024$4.74$4.78
+0.84%		$4.82$4.72110,719 shs$131.31 million
02/19/2024$4.74$4.74$4.89$4.7461,900 shs$130.21 million
02/16/2024$4.86$4.74
-2.47%		$4.89$4.7461,974 shs$130.21 million
02/15/2024$4.61$4.86
+5.42%		$4.92$4.61111,884 shs$133.50 million
02/14/2024$4.52$4.61
+2.10%		$4.64$4.57101,740 shs$126.64 million
02/13/2024$4.67$4.52
-3.32%		$4.55$4.44121,962 shs$124.03 million
02/12/2024$4.62$4.67
+1.08%		$4.74$4.63101,521 shs$128.29 million
02/09/2024$4.50$4.62
+2.67%		$4.63$4.32366,881 shs$126.91 million

Related Companies:
This page (NYSE:AJX) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings