Free Trial

Great Ajax (AJX) Stock Chart & Stock Price History

Great Ajax logo
$3.10 +0.05 (+1.64%)
(As of 11/8/2024 ET)

Great Ajax Stock Price Performance

5 Day
Performance
+1.97%
1 Month
Performance
+3.68%
3 Month
Performance
-10.66%
6 Month
Performance
-13.89%
Year-To-Date
Performance
-41.51%
1 Year
Performance
-30.18%
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

AJX Stock Chart for Sunday, November, 10, 2024

Great Ajax Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/08/2024$3.07$3.10
+0.81%
$3.11$3.02207,417 shs$140.58 million
11/07/2024$3.02$3.07
+1.66%
$3.08$3.01108,281 shs$140.02 million
11/06/2024$3.04$3.02
-0.66%
$3.08$3.00154,695 shs$137.74 million
11/05/2024$3.09$3.04
-1.62%
$3.08$3.02109,338 shs$138.65 million
11/04/2024$3.14$3.09
-1.59%
$3.13$3.01145,852 shs$140.94 million
11/01/2024$3.13$3.14
+0.32%
$3.22$3.10218,460 shs$143.22 million
10/31/2024$3.11$3.13
+0.64%
$3.14$3.1165,015 shs$123.84 million
10/30/2024$3.17$3.11
-1.89%
$3.22$3.11135,556 shs$123.04 million
10/29/2024$3.22$3.17
-1.55%
$3.21$3.12106,675 shs$125.42 million
10/28/2024$3.25$3.22
-0.92%
$3.34$3.18147,931 shs$127.40 million
10/25/2024$3.25$3.26
+0.31%
$3.29$3.23155,308 shs$128.78 million
10/24/2024$3.25$3.25
-0.15%
$3.29$3.17134,196 shs$128.39 million
10/23/2024$3.34$3.25
-2.55%
$3.36$3.20136,370 shs$128.58 million
10/22/2024$3.25$3.34
+2.77%
$3.40$3.25195,049 shs$131.95 million
10/21/2024$3.25$3.25
-0.15%
$3.37$3.12168,397 shs$128.39 million
10/18/2024$3.24$3.25
+0.15%
$3.28$3.2239,100 shs$128.39 million
10/17/2024$3.22$3.24
+0.62%
$3.26$3.14177,802 shs$128.19 million
10/16/2024$3.23$3.22
-0.16%
$3.26$3.1561,051 shs$127.40 million
10/15/2024$3.17$3.23
+1.74%
$3.24$3.1554,153 shs$127.59 million
10/14/2024$3.13$3.17
+1.28%
$3.22$3.1147,692 shs$125.42 million
10/11/2024$2.99$3.14
+4.85%
$3.18$3.0691,671 shs$142.99 million
10/10/2024$3.04$2.99
-1.64%
$3.07$2.9888,010 shs$118.30 million
10/09/2024$3.07$3.04
-0.98%
$3.15$3.03112,009 shs$120.28 million
10/08/2024$3.07$3.07
+0.16%
$3.13$2.98109,119 shs$121.46 million
10/07/2024$3.28$3.07
-6.55%
$3.36$3.06388,241 shs$121.26 million
10/04/2024$3.24$3.28
+1.23%
$3.34$3.2449,598 shs$129.77 million
10/03/2024$3.30$3.24
-1.67%
$3.29$3.1745,751 shs$128.19 million
10/02/2024$3.25$3.30
+1.38%
$3.32$3.22129,499 shs$130.36 million
10/01/2024$3.33$3.25
-2.40%
$3.38$3.21109,797 shs$128.58 million
09/30/2024$3.36$3.33
-0.89%
$3.37$3.27117,616 shs$131.75 million
09/27/2024$3.37$3.36
-0.45%
$3.50$3.34187,458 shs$132.74 million
09/26/2024$3.40$3.37
-0.88%
$3.46$3.31171,585 shs$133.33 million
09/25/2024$3.35$3.40
+1.49%
$3.50$3.32128,271 shs$155.07 million
09/24/2024$3.37$3.35
-0.59%
$3.41$3.3580,913 shs$132.54 million
09/23/2024$3.41$3.37
-1.17%
$3.52$3.3679,687 shs$133.33 million
09/20/2024$3.57$3.43
-3.79%
$3.53$3.40389,660 shs$135.71 million
09/19/2024$3.67$3.57
-2.86%
$3.70$3.5554,791 shs$141.05 million
09/18/2024$3.63$3.67
+1.24%
$3.78$3.60142,464 shs$145.20 million
09/17/2024$3.64$3.63
-0.41%
$3.67$3.5974,844 shs$143.42 million
09/16/2024$3.58$3.64
+1.68%
$3.67$3.56136,529 shs$144.01 million
“This Changes Everything” - Trump Hands Millions Massive IRS Gift (Ad)

Now it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as we wait for Trump's agenda to kick in…

>> YES! Send Me My FREE Gold Guide!
09/13/2024$3.48$3.59
+3.31%
$3.60$3.4962,689 shs$163.74 million
09/12/2024$3.49$3.48
-0.43%
$3.51$3.4542,836 shs$137.49 million
09/11/2024$3.44$3.49
+1.60%
$3.49$3.3451,913 shs$159.18 million
09/10/2024$3.50$3.44
-1.72%
$3.46$3.3742,731 shs$156.67 million
09/09/2024$3.22$3.50
+8.54%
$3.50$3.21180,320 shs$159.41 million
09/06/2024$3.11$3.21
+3.22%
$3.24$3.1380,387 shs$127 million
09/05/2024$3.11$3.11$3.20$3.10156,437 shs$123.04 million
09/04/2024$3.19$3.11
-2.51%
$3.20$3.11105,204 shs$123.04 million
09/03/2024$3.22$3.19
-0.93%
$3.23$3.19131,942 shs$126.21 million
09/02/2024$3.22$3.22$3.27$3.21116,300 shs$127.40 million
08/30/2024$3.23$3.23$3.27$3.21116,351 shs$127.59 million
08/29/2024$3.23$3.23
-0.15%
$3.28$3.22154,658 shs$127.59 million
08/28/2024$3.21$3.23
+0.62%
$3.28$3.22109,012 shs$127.79 million
08/27/2024$3.29$3.21
-2.43%
$3.30$3.2080,511 shs$127 million
08/26/2024$3.30$3.29
-0.30%
$3.35$3.2861,433 shs$130.17 million
08/23/2024$3.24$3.30
+1.85%
$3.33$3.24140,247 shs$130.56 million
08/22/2024$3.37$3.24
-3.86%
$3.37$3.2446,678 shs$128.19 million
08/21/2024$3.31$3.37
+1.81%
$3.42$3.29169,499 shs$133.33 million
08/20/2024$3.40$3.31
-2.65%
$3.39$3.18314,838 shs$130.96 million
08/19/2024$3.53$3.40
-3.68%
$3.54$3.3668,278 shs$134.52 million
08/16/2024$3.45$3.53
+2.32%
$3.56$3.4051,016 shs$139.66 million
08/15/2024$3.56$3.45
-3.09%
$3.54$3.4148,672 shs$136.50 million
08/14/2024$3.49$3.56
+2.01%
$3.58$3.4955,880 shs$140.85 million
08/13/2024$3.47$3.49
+0.58%
$3.51$3.4445,517 shs$138.08 million
08/12/2024$3.47$3.47$3.51$3.4446,381 shs$137.29 million
08/09/2024$3.59$3.47
-3.34%
$3.69$3.4622,069 shs$137.29 million


This page (NYSE:AJX) was last updated on 11/10/2024 by MarketBeat.com Staff
From Our Partners