Great Ajax Stock Price History, AJX Historical Prices

Add to My Stocks
$13.5 $0.01 (0.07%) AJX stock closing price Aug 17, 2018 (Closing)

View and download Great Ajax stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Great Ajax P/E ratio, and PS ratio. The Great Ajax stock price history chart shows that the stock price was at a low of $9.16 on Mar 01, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 13.48 13.58 13.43 13.5 27,674 9.25 4.36
2018-08-16 13.4 13.53 13.35 13.51 35,300 9.25 4.37
2018-08-14 13.33 13.52 13.24 13.43 66,017 9.2 4.34
2018-08-13 13.58 13.63 13.54 13.6 47,591 9.32 4.37
2018-08-09 13.54 13.58 13.48 13.55 33,906 9.35 4.49
2018-08-07 13.5 13.5 13.36 13.43 72,301 9.26 4.45
2018-08-06 13.5 13.53 13.45 13.47 44,025 9.29 4.46
2018-08-03 13.5 13.53 13.46 13.51 68,136 9.32 4.48
2018-08-02 13.31 13.52 13.31 13.48 82,964 9.3 4.47
2018-08-01 13.4 13.42 13.25 13.36 33,397 9.21 4.43
2018-07-31 13.31 13.42 13.28 13.37 51,666 9.22 4.43
2018-07-27 13.27 13.34 13.22 13.26 55,838 9.15 4.39
2018-07-26 13.26 13.35 13.26 13.33 22,368 9.19 4.42
2018-07-25 13.34 13.35 13.22 13.27 18,689 9.15 4.4
2018-07-24 13.35 13.35 13.31 13.33 22,511 9.19 4.42
2018-07-23 13.28 13.39 13.28 13.34 21,585 9.2 4.42
2018-07-20 13.32 13.39 13.25 13.32 18,879 9.19 4.41
2018-07-18 13.24 13.28 13.2 13.25 54,477 9.14 4.39
2018-07-17 13.31 13.36 13.25 13.26 111,559 9.15 4.39
2018-07-12 13.19 13.2 13.09 13.1 24,007 9.03 4.34
2018-07-11 13.11 13.23 13.11 13.18 14,020 9.09 4.37
2018-07-10 13.2 13.24 13.13 13.13 18,903 9.06 4.35
2018-07-09 13.24 13.29 13.18 13.18 16,755 9.09 4.37
2018-07-06 13.2 13.25 13.19 13.21 25,247 9.11 4.38
2018-07-05 13.26 13.26 13.16 13.18 29,633 9.09 4.37
2018-07-03 13.09 13.3 13.09 13.19 35,213 9.1 4.37
2018-07-02 13.03 13.11 13.03 13.08 20,550 9.02 4.33
2018-06-29 13.21 13.21 13.06 13.08 35,083 9.02 4.33
2018-06-28 13.16 13.28 13.16 13.2 36,264 9.1 4.37
2018-06-27 13.2 13.21 13.13 13.18 54,660 9.09 4.37
2018-06-26 13.15 13.32 13.15 13.23 76,486 9.12 4.38
2018-06-25 13.08 13.17 13.07 13.17 30,693 9.08 4.36
2018-06-22 13.19 13.22 13.16 13.17 144,331 9.08 4.36
2018-06-21 13.1 13.18 13.02 13.14 46,372 9.06 4.35
2018-06-20 12.98 13.08 12.98 13.08 63,761 9.02 4.33
2018-06-19 13.01 13.05 12.98 12.98 53,348 8.95 4.3
2018-06-18 12.82 13.03 12.82 13 34,893 8.97 4.31
2018-06-15 12.9 12.9 12.82 12.82 70,177 8.84 4.25
2018-06-14 12.85 12.91 12.85 12.89 33,661 8.89 4.27
2018-06-13 12.96 12.98 12.81 12.83 58,069 8.85 4.25
2018-06-12 13.05 13.05 12.95 12.97 46,238 8.95 4.3
2018-06-11 13.04 13.07 13 13.04 31,027 8.99 4.32
2018-06-08 12.98 13.07 12.98 13.05 27,088 9 4.32
2018-06-07 13 13.07 12.97 12.98 88,098 8.95 4.3
2018-06-06 13.13 13.16 12.97 12.99 72,452 8.96 4.3
2018-06-05 13.19 13.19 13.12 13.13 31,182 9.06 4.35
2018-06-04 13.27 13.27 13.16 13.19 30,911 9.1 4.37
2018-06-01 13.25 13.25 13.08 13.18 21,136 9.09 4.37
2018-05-31 13.27 13.27 13.17 13.21 30,333 9.11 4.38
2018-05-30 13.2 13.24 13.15 13.18 37,365 9.09 4.37
2018-05-29 13.09 13.2 13.09 13.16 23,889 9.08 4.36
2018-05-28 0 0 0 13.14 0 - -
2018-05-25 13.17 13.19 13.1 13.14 24,687 9.06 4.35
2018-05-24 13.28 13.28 13.15 13.21 19,829 9.11 4.38
2018-05-23 13.18 13.28 13.06 13.27 37,188 9.15 4.4
2018-05-22 13.27 13.32 13.2 13.22 35,717 9.12 4.38
2018-05-21 13.18 13.29 13.18 13.29 33,231 9.17 4.4
2018-05-18 13.3 13.31 13.2 13.2 23,848 9.1 4.37
2018-05-17 13.21 13.27 13.21 13.26 23,255 9.15 4.39
2018-05-16 13.22 13.22 13.14 13.19 39,287 9.1 4.37
2018-05-15 13.16 13.25 13.1 13.2 41,710 9.1 4.37
2018-05-14 13.3 13.31 13.11 13.21 66,975 9.11 4.38
2018-05-11 13.38 13.55 13.38 13.5 91,821 9.31 4.47
2018-05-10 13.3 13.4 13.3 13.36 28,163 9.21 4.43
2018-05-09 13.39 13.39 13.29 13.33 33,352 9.19 4.42
2018-05-08 13.49 13.52 13.34 13.37 19,375 9.22 4.43
2018-05-07 13.43 13.53 13.4 13.48 48,685 9.3 4.47
2018-05-04 13.29 13.43 13.29 13.38 47,378 9.23 4.43
2018-05-03 13.35 13.4 13.27 13.37 25,068 9.22 4.43
2018-05-02 13.03 13.47 13.02 13.39 50,942 9.23 4.44
2018-05-01 13.46 13.48 13.28 13.48 23,282 8.81 4.49
2018-04-30 13.47 13.52 13.39 13.44 29,479 8.78 4.47
2018-04-27 13.46 13.51 13.42 13.43 15,123 8.78 4.47
2018-04-26 13.39 13.59 13.39 13.47 33,610 8.8 4.48
2018-04-25 13.44 13.44 13.37 13.39 19,129 8.75 4.46
2018-04-24 13.43 13.45 13.36 13.42 29,896 8.77 4.47
2018-04-23 13.44 13.45 13.39 13.39 14,639 8.75 4.46
2018-04-20 13.4 13.47 13.4 13.43 31,802 8.78 4.47
2018-04-19 13.48 13.51 13.45 13.45 13,336 8.79 4.48
2018-04-18 13.5 13.53 13.47 13.48 28,629 8.81 4.49
2018-04-17 13.51 13.51 13.36 13.48 30,243 8.81 4.49
2018-04-16 13.34 13.43 13.23 13.4 55,155 8.76 4.46
2018-04-13 13.45 13.47 13.31 13.31 16,878 8.7 4.43
2018-04-12 13.59 13.62 13.44 13.45 11,298 8.79 4.48
2018-04-11 13.56 13.56 13.5 13.53 13,389 8.84 4.5
2018-04-10 13.63 13.63 13.53 13.58 18,969 8.88 4.52
2018-04-09 13.57 13.62 13.53 13.55 19,284 8.86 4.51
2018-04-06 13.55 13.63 13.51 13.54 18,966 8.85 4.51
2018-04-05 13.53 13.58 13.49 13.56 21,204 8.86 4.51
Get more Data

Great Ajax Stock History Chart

View AJX PE ratio, PS ratio stocks charts and compare with peers.
AJX Chart
Note: Compare Great Ajax stock price history with the index and industry peers.

Great Ajax Stock Price History: Past 5 years

Max Stock Price14.83Apr 06,2015
Min Stock Price9.16Mar 01,2016
Avg Stock Price13.38

Great Ajax Historical PE ratio: Past 5 years

Max PE Ratio9.57Nov 10,2017
Min PE Ratio6.17Mar 02,2016
Avg PE Ratio8.13

Great Ajax Historical PS ratio: Past 5 years

Max PS Ratio6.81Nov 03,2015
Min PS Ratio4.25Jun 13,2018
Avg PS Ratio5.06

AJX Industry Peers

Company Price Change (%)
Jernigan Capital (JCAP)18.920.07 (0.37%)
Cherry Hill Mortgage Investment (CHMI)18.430.1 (0.55%)
Iqiyi Inc-adr (IQ)26.380.36 (1.38%)
Gap (GPS)31.280.53 (1.72%)
Isoray (ISR)0.570.02 (3.64%)
Isoray (ISR)0.570.02 (3.64%)
Udr (UDR)39.830.19 (0.48%)

We provide Great Ajax share price history along with PE ratio and PS ratio for doing Great Ajax fundamental analysis. The price and volume changes on a daily basis is provided in the Great Ajax stock price history. The daily volume changes indicate the investor interest in the stock. AJX stock saw a high of $13.58, and a low of $13.43 on last trading day. The company's P/S ratio was at a high of 6.81 on Nov 03, 2015 according to our Great Ajax stock history data.