NYSE - Delayed Quote • USD
Great Ajax Corp. (AJX)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 3.3500 | 3.4550 | 3.3500 | 3.4000 | 3.4000 | 113,500 |
| Apr 17, 2024 | 3.6600 | 3.6600 | 3.4500 | 3.4700 | 3.4700 | 111,300 |
| Apr 16, 2024 | 3.7400 | 3.7550 | 3.5700 | 3.6400 | 3.6400 | 92,400 |
| Apr 15, 2024 | 3.7600 | 3.8100 | 3.6300 | 3.8000 | 3.8000 | 64,300 |
| Apr 12, 2024 | 3.8700 | 3.8700 | 3.7100 | 3.7400 | 3.7400 | 74,000 |
| Apr 11, 2024 | 3.7000 | 3.9100 | 3.7000 | 3.8300 | 3.8300 | 75,200 |
| Apr 10, 2024 | 3.7500 | 3.8100 | 3.6200 | 3.7200 | 3.7200 | 60,800 |
| Apr 9, 2024 | 3.8100 | 3.8730 | 3.7600 | 3.8000 | 3.8000 | 69,200 |
| Apr 8, 2024 | 3.8200 | 3.8700 | 3.7600 | 3.8100 | 3.8100 | 52,900 |
| Apr 5, 2024 | 3.7600 | 3.9000 | 3.6900 | 3.8700 | 3.8700 | 87,100 |
| Apr 4, 2024 | 3.7900 | 3.8400 | 3.7000 | 3.7000 | 3.7000 | 63,500 |
| Apr 3, 2024 | 3.7600 | 3.8260 | 3.7100 | 3.7800 | 3.7800 | 44,500 |
| Apr 2, 2024 | 3.8300 | 3.8800 | 3.6800 | 3.7400 | 3.7400 | 110,900 |
| Apr 1, 2024 | 3.7900 | 3.9400 | 3.7700 | 3.8600 | 3.8600 | 169,900 |
| Mar 28, 2024 | 3.6700 | 3.8400 | 3.6500 | 3.8000 | 3.8000 | 116,300 |
| Mar 27, 2024 | 3.6200 | 3.6900 | 3.5600 | 3.6200 | 3.6200 | 136,200 |
| Mar 26, 2024 | 3.7800 | 3.7800 | 3.5900 | 3.6200 | 3.6200 | 80,400 |
| Mar 25, 2024 | 3.7500 | 3.7900 | 3.7200 | 3.7500 | 3.7500 | 66,000 |
| Mar 22, 2024 | 3.7200 | 3.7600 | 3.6900 | 3.7100 | 3.7100 | 50,900 |
| Mar 21, 2024 | 3.5500 | 3.7900 | 3.5500 | 3.7400 | 3.7400 | 128,300 |
| Mar 20, 2024 | 3.4700 | 3.6600 | 3.4300 | 3.6000 | 3.6000 | 82,200 |
| Mar 19, 2024 | 3.3600 | 3.5400 | 3.3450 | 3.4600 | 3.4600 | 177,100 |
| Mar 18, 2024 | 3.6400 | 3.7500 | 3.3100 | 3.3700 | 3.3700 | 409,800 |
| Mar 15, 2024 | 3.6000 | 3.6100 | 3.3000 | 3.5900 | 3.5900 | 1,060,100 |
| Mar 14, 2024 | 0.1000 Dividend | |||||
| Mar 14, 2024 | 3.8600 | 3.8730 | 3.5500 | 3.6000 | 3.6000 | 531,400 |
| Mar 13, 2024 | 4.0100 | 4.1400 | 3.9800 | 3.9800 | 3.8800 | 209,100 |
| Mar 12, 2024 | 3.9600 | 4.0900 | 3.9450 | 4.0100 | 3.9092 | 164,900 |
| Mar 11, 2024 | 3.9800 | 4.0100 | 3.9500 | 3.9600 | 3.8605 | 125,200 |
| Mar 8, 2024 | 4.0300 | 4.0700 | 3.9700 | 3.9800 | 3.8800 | 134,100 |
| Mar 7, 2024 | 4.0400 | 4.2000 | 3.9500 | 3.9800 | 3.8800 | 147,600 |
| Mar 6, 2024 | 3.9600 | 4.0900 | 3.9200 | 3.9800 | 3.8800 | 142,400 |
| Mar 5, 2024 | 4.0100 | 4.0900 | 3.9600 | 4.0000 | 3.8995 | 143,200 |
| Mar 4, 2024 | 4.0200 | 4.0900 | 3.9600 | 4.0500 | 3.9482 | 185,700 |
| Mar 1, 2024 | 4.0400 | 4.1500 | 4.0400 | 4.0500 | 3.9482 | 188,100 |
| Feb 29, 2024 | 4.0800 | 4.1500 | 4.0500 | 4.0500 | 3.9482 | 239,400 |
| Feb 28, 2024 | 4.1800 | 4.2500 | 3.9900 | 4.0800 | 3.9775 | 346,700 |
| Feb 27, 2024 | 4.8800 | 4.8800 | 4.2800 | 4.2800 | 4.1725 | 320,900 |
| Feb 26, 2024 | 4.9600 | 5.0700 | 4.9300 | 4.9700 | 4.8451 | 65,000 |
| Feb 23, 2024 | 4.9600 | 5.0300 | 4.9100 | 5.0100 | 4.8841 | 75,000 |
| Feb 22, 2024 | 4.9100 | 5.0200 | 4.8900 | 4.9300 | 4.8061 | 88,400 |
| Feb 21, 2024 | 4.7800 | 4.9600 | 4.7100 | 4.9200 | 4.7964 | 91,500 |
| Feb 20, 2024 | 4.7400 | 4.8200 | 4.7200 | 4.7800 | 4.6599 | 110,700 |
| Feb 16, 2024 | 4.8400 | 4.8900 | 4.7400 | 4.7400 | 4.6209 | 62,000 |
| Feb 15, 2024 | 4.6100 | 4.9200 | 4.6100 | 4.8400 | 4.7184 | 111,900 |
| Feb 14, 2024 | 4.5500 | 4.6400 | 4.5500 | 4.5800 | 4.4649 | 101,700 |
| Feb 13, 2024 | 4.5400 | 4.5500 | 4.4400 | 4.5200 | 4.4064 | 122,000 |
| Feb 12, 2024 | 4.6100 | 4.7400 | 4.6100 | 4.6700 | 4.5527 | 101,500 |
| Feb 9, 2024 | 4.5000 | 4.6300 | 4.3200 | 4.6200 | 4.5039 | 366,900 |
| Feb 8, 2024 | 4.7500 | 4.8100 | 4.4950 | 4.5000 | 4.3869 | 370,600 |
| Feb 7, 2024 | 5.3500 | 5.3600 | 4.7500 | 4.8100 | 4.6891 | 399,500 |
| Feb 6, 2024 | 5.6200 | 5.7600 | 5.3800 | 5.3900 | 5.2546 | 209,200 |
| Feb 5, 2024 | 5.7400 | 5.7600 | 5.5800 | 5.6400 | 5.4983 | 128,400 |
| Feb 2, 2024 | 5.8700 | 5.8800 | 5.6800 | 5.8100 | 5.6640 | 210,700 |
| Feb 1, 2024 | 5.8700 | 5.9700 | 5.6800 | 5.8700 | 5.7225 | 300,800 |
| Jan 31, 2024 | 5.5600 | 6.0100 | 5.5500 | 5.8900 | 5.7420 | 573,700 |
| Jan 30, 2024 | 5.6400 | 5.6800 | 5.5000 | 5.5600 | 5.4203 | 96,800 |
| Jan 29, 2024 | 5.3000 | 5.6750 | 5.2600 | 5.6400 | 5.4983 | 315,500 |
| Jan 26, 2024 | 5.3700 | 5.4300 | 5.2100 | 5.3200 | 5.1863 | 233,500 |
| Jan 25, 2024 | 5.3700 | 5.3700 | 5.2600 | 5.3200 | 5.1863 | 124,400 |
| Jan 24, 2024 | 5.3400 | 5.3400 | 5.1600 | 5.3000 | 5.1668 | 256,200 |
| Jan 23, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.2800 | 5.1473 | 113,700 |
| Jan 22, 2024 | 5.3400 | 5.4000 | 5.3300 | 5.3300 | 5.1961 | 68,500 |
| Jan 19, 2024 | 5.3100 | 5.4100 | 5.2400 | 5.3400 | 5.2058 | 149,000 |
| Jan 18, 2024 | 5.2700 | 5.4400 | 5.2700 | 5.3400 | 5.2058 | 213,300 |
| Jan 17, 2024 | 5.2400 | 5.3100 | 5.1900 | 5.2500 | 5.1181 | 92,700 |
| Jan 16, 2024 | 5.2200 | 5.3500 | 5.2100 | 5.2700 | 5.1376 | 108,700 |
| Jan 12, 2024 | 5.2000 | 5.3900 | 5.1600 | 5.3000 | 5.1668 | 124,400 |
| Jan 11, 2024 | 5.3600 | 5.3600 | 5.2500 | 5.3100 | 5.1766 | 85,500 |
| Jan 10, 2024 | 5.2100 | 5.3800 | 5.2100 | 5.3700 | 5.2351 | 138,100 |
| Jan 9, 2024 | 5.3400 | 5.3450 | 5.2100 | 5.3100 | 5.1766 | 116,800 |
| Jan 8, 2024 | 5.2300 | 5.4900 | 5.1600 | 5.3700 | 5.2351 | 102,700 |
| Jan 5, 2024 | 5.1700 | 5.2900 | 5.1200 | 5.2700 | 5.1376 | 127,500 |
| Jan 4, 2024 | 5.3300 | 5.3300 | 5.2000 | 5.2000 | 5.0693 | 103,400 |
| Jan 3, 2024 | 5.3300 | 5.4300 | 5.2100 | 5.3200 | 5.1863 | 154,200 |
| Jan 2, 2024 | 5.3100 | 5.3900 | 5.2100 | 5.3500 | 5.2156 | 102,200 |
| Dec 29, 2023 | 5.2900 | 5.4300 | 4.8600 | 5.3000 | 5.1668 | 896,900 |
| Dec 28, 2023 | 5.3000 | 5.3800 | 5.2890 | 5.3300 | 5.1961 | 53,000 |
| Dec 27, 2023 | 5.2900 | 5.3400 | 5.2600 | 5.3200 | 5.1863 | 113,400 |
| Dec 26, 2023 | 5.2400 | 5.3400 | 5.1500 | 5.3400 | 5.2058 | 93,300 |
| Dec 22, 2023 | 5.2600 | 5.3400 | 5.2500 | 5.2700 | 5.1376 | 75,500 |
| Dec 21, 2023 | 5.2600 | 5.3200 | 5.1900 | 5.2800 | 5.1473 | 78,900 |
| Dec 20, 2023 | 5.1300 | 5.3250 | 5.1100 | 5.2200 | 5.0888 | 178,700 |
| Dec 19, 2023 | 4.9500 | 5.2300 | 4.9500 | 5.1800 | 5.0498 | 152,200 |
| Dec 18, 2023 | 4.9000 | 5.0600 | 4.8400 | 4.9400 | 4.8159 | 124,600 |
| Dec 15, 2023 | 5.0200 | 5.2000 | 4.8000 | 4.9000 | 4.7769 | 330,700 |
| Dec 14, 2023 | 4.9800 | 5.2000 | 4.9450 | 5.0400 | 4.9134 | 417,600 |
| Dec 13, 2023 | 4.7500 | 5.0000 | 4.6600 | 4.9400 | 4.8159 | 150,700 |
| Dec 12, 2023 | 4.8500 | 4.8500 | 4.7500 | 4.7600 | 4.6404 | 97,800 |
| Dec 11, 2023 | 4.9500 | 4.9650 | 4.8400 | 4.8600 | 4.7379 | 79,500 |
| Dec 8, 2023 | 4.7600 | 5.0000 | 4.7600 | 4.9500 | 4.8256 | 94,300 |
| Dec 7, 2023 | 4.7900 | 4.8200 | 4.7500 | 4.8000 | 4.6794 | 117,300 |
| Dec 6, 2023 | 4.7900 | 4.8900 | 4.6900 | 4.7500 | 4.6307 | 157,200 |
| Dec 5, 2023 | 4.8500 | 4.8500 | 4.7700 | 4.8000 | 4.6794 | 64,200 |
| Dec 4, 2023 | 4.8300 | 4.9000 | 4.7900 | 4.8400 | 4.7184 | 90,500 |
| Dec 1, 2023 | 4.7600 | 4.8900 | 4.7100 | 4.8800 | 4.7574 | 162,000 |
| Nov 30, 2023 | 4.8000 | 4.8100 | 4.7100 | 4.7300 | 4.6112 | 204,900 |
| Nov 29, 2023 | 4.7000 | 4.8200 | 4.7000 | 4.7500 | 4.6307 | 99,600 |
| Nov 28, 2023 | 4.6100 | 4.6900 | 4.4800 | 4.6700 | 4.5527 | 149,600 |
| Nov 27, 2023 | 4.6600 | 4.6960 | 4.4500 | 4.6300 | 4.5137 | 298,700 |
| Nov 24, 2023 | 4.6300 | 4.7300 | 4.6300 | 4.7000 | 4.5819 | 40,500 |
| Nov 22, 2023 | 4.6000 | 4.6500 | 4.5400 | 4.6200 | 4.5039 | 93,000 |
| Nov 21, 2023 | 4.4600 | 4.6900 | 4.4600 | 4.5900 | 4.4747 | 158,400 |
| Nov 20, 2023 | 4.5300 | 4.6000 | 4.5100 | 4.5600 | 4.4454 | 91,400 |
| Nov 17, 2023 | 4.4300 | 4.6100 | 4.4250 | 4.5600 | 4.4454 | 184,700 |
| Nov 16, 2023 | 4.5100 | 4.5800 | 4.4100 | 4.4400 | 4.3284 | 138,300 |
| Nov 15, 2023 | 4.5300 | 4.6900 | 4.4600 | 4.5100 | 4.3967 | 298,800 |
| Nov 14, 2023 | 0.1100 Dividend | |||||
| Nov 14, 2023 | 4.7000 | 4.7200 | 4.4200 | 4.5300 | 4.4162 | 272,000 |
| Nov 13, 2023 | 4.4200 | 4.8200 | 4.3200 | 4.7300 | 4.5039 | 555,400 |
| Nov 10, 2023 | 4.3700 | 4.4500 | 4.3500 | 4.4400 | 4.2278 | 169,800 |
| Nov 9, 2023 | 4.6100 | 4.6100 | 4.2800 | 4.3400 | 4.1326 | 186,300 |
| Nov 8, 2023 | 4.6000 | 4.6500 | 4.5500 | 4.6000 | 4.3801 | 263,600 |
| Nov 7, 2023 | 4.5500 | 4.6300 | 4.5000 | 4.6000 | 4.3801 | 175,100 |
| Nov 6, 2023 | 4.4600 | 4.5900 | 4.3900 | 4.5400 | 4.3230 | 352,200 |
| Nov 3, 2023 | 4.5500 | 4.7000 | 4.2000 | 4.4600 | 4.2468 | 693,600 |
| Nov 2, 2023 | 4.2900 | 4.4000 | 4.2100 | 4.3100 | 4.1040 | 394,000 |
| Nov 1, 2023 | 4.2800 | 4.4100 | 4.1900 | 4.2300 | 4.0278 | 268,600 |
| Oct 31, 2023 | 4.2200 | 4.4150 | 4.1800 | 4.3200 | 4.1135 | 360,900 |
| Oct 30, 2023 | 4.1100 | 4.2100 | 4.1000 | 4.1800 | 3.9802 | 221,600 |
| Oct 27, 2023 | 4.2800 | 4.2800 | 4.0800 | 4.1400 | 3.9421 | 391,400 |
| Oct 26, 2023 | 4.2000 | 4.3400 | 4.2000 | 4.2200 | 4.0183 | 257,100 |
| Oct 25, 2023 | 4.3800 | 4.4600 | 4.1400 | 4.2000 | 3.9993 | 462,200 |
| Oct 24, 2023 | 4.4100 | 4.4300 | 4.2000 | 4.4300 | 4.2183 | 717,900 |
| Oct 23, 2023 | 5.2700 | 5.2900 | 4.1300 | 4.4100 | 4.1992 | 1,544,700 |
| Oct 20, 2023 | 6.3300 | 6.4100 | 6.2700 | 6.3700 | 6.0655 | 126,400 |
| Oct 19, 2023 | 6.4300 | 6.4400 | 6.3500 | 6.3500 | 6.0465 | 22,500 |
| Oct 18, 2023 | 6.5700 | 6.5700 | 6.4200 | 6.4400 | 6.1322 | 30,300 |
| Oct 17, 2023 | 6.5600 | 6.6290 | 6.5400 | 6.5700 | 6.2560 | 48,500 |
| Oct 16, 2023 | 6.5600 | 6.6150 | 6.5500 | 6.5500 | 6.2369 | 95,800 |
| Oct 13, 2023 | 6.6700 | 6.6700 | 6.5000 | 6.5200 | 6.2084 | 36,100 |
| Oct 12, 2023 | 6.6300 | 6.6300 | 6.5300 | 6.6300 | 6.3131 | 42,700 |
| Oct 11, 2023 | 6.6300 | 6.6700 | 6.5950 | 6.6400 | 6.3226 | 80,200 |
| Oct 10, 2023 | 6.6400 | 6.6500 | 6.5850 | 6.5900 | 6.2750 | 92,900 |
| Oct 9, 2023 | 6.4100 | 6.6000 | 6.3900 | 6.6000 | 6.2845 | 41,600 |
| Oct 6, 2023 | 6.3100 | 6.5000 | 6.3100 | 6.4500 | 6.1417 | 38,000 |
| Oct 5, 2023 | 6.2700 | 6.4300 | 6.2020 | 6.3900 | 6.0846 | 100,000 |
| Oct 4, 2023 | 6.2200 | 6.3100 | 6.1400 | 6.2600 | 5.9608 | 106,900 |
| Oct 3, 2023 | 6.3600 | 6.3600 | 6.2100 | 6.2700 | 5.9703 | 125,500 |
| Oct 2, 2023 | 6.3600 | 6.4100 | 6.3100 | 6.3800 | 6.0751 | 173,500 |
| Sep 29, 2023 | 6.2400 | 6.4400 | 6.2400 | 6.4400 | 6.1322 | 139,100 |
| Sep 28, 2023 | 6.2200 | 6.2700 | 6.1600 | 6.2400 | 5.9417 | 74,000 |
| Sep 27, 2023 | 6.2700 | 6.3470 | 6.2300 | 6.2500 | 5.9513 | 110,000 |
| Sep 26, 2023 | 6.4700 | 6.4700 | 6.2600 | 6.2600 | 5.9608 | 132,300 |
| Sep 25, 2023 | 6.4400 | 6.5400 | 6.4400 | 6.5000 | 6.1893 | 281,400 |
| Sep 22, 2023 | 6.4100 | 6.5400 | 6.4100 | 6.4900 | 6.1798 | 450,600 |
| Sep 21, 2023 | 6.6000 | 6.6300 | 6.4100 | 6.4100 | 6.1036 | 80,100 |
| Sep 20, 2023 | 6.7600 | 6.8100 | 6.6500 | 6.6500 | 6.3321 | 140,400 |
| Sep 19, 2023 | 6.7300 | 6.7900 | 6.7250 | 6.7700 | 6.4464 | 122,100 |
| Sep 18, 2023 | 6.7700 | 6.7800 | 6.7300 | 6.7600 | 6.4369 | 172,000 |
| Sep 15, 2023 | 6.7800 | 6.8000 | 6.7400 | 6.7600 | 6.4369 | 318,100 |
| Sep 14, 2023 | 6.7000 | 6.8050 | 6.7000 | 6.7900 | 6.4655 | 240,700 |
| Sep 13, 2023 | 6.7400 | 6.7400 | 6.6700 | 6.7000 | 6.3798 | 190,700 |
| Sep 12, 2023 | 6.7000 | 6.7800 | 6.7000 | 6.7100 | 6.3893 | 105,300 |
| Sep 11, 2023 | 6.6800 | 6.7400 | 6.6600 | 6.7300 | 6.4083 | 199,100 |
| Sep 8, 2023 | 6.6600 | 6.7200 | 6.6200 | 6.6800 | 6.3607 | 143,100 |
| Sep 7, 2023 | 6.6300 | 6.6700 | 6.6300 | 6.6400 | 6.3226 | 146,400 |
| Sep 6, 2023 | 6.7000 | 6.7000 | 6.5900 | 6.6400 | 6.3226 | 102,300 |
| Sep 5, 2023 | 6.7000 | 6.7200 | 6.6500 | 6.7000 | 6.3798 | 121,500 |
| Sep 1, 2023 | 6.7500 | 6.7800 | 6.7200 | 6.7500 | 6.4274 | 110,300 |
| Aug 31, 2023 | 6.7000 | 6.7700 | 6.7000 | 6.7500 | 6.4274 | 195,000 |
| Aug 30, 2023 | 6.7000 | 6.7200 | 6.6550 | 6.7000 | 6.3798 | 272,800 |
| Aug 29, 2023 | 6.6000 | 6.7200 | 6.6000 | 6.6900 | 6.3702 | 188,500 |
| Aug 28, 2023 | 6.4700 | 6.6300 | 6.4700 | 6.6100 | 6.2941 | 257,900 |
| Aug 25, 2023 | 6.4600 | 6.5700 | 6.4400 | 6.4800 | 6.1703 | 193,100 |
| Aug 24, 2023 | 6.4500 | 6.5400 | 6.4300 | 6.4500 | 6.1417 | 166,100 |
| Aug 23, 2023 | 6.4300 | 6.5000 | 6.4000 | 6.4600 | 6.1512 | 489,800 |
| Aug 22, 2023 | 6.4400 | 6.4600 | 6.3800 | 6.4200 | 6.1131 | 109,900 |
| Aug 21, 2023 | 6.4500 | 6.5200 | 6.4200 | 6.4200 | 6.1131 | 74,000 |
| Aug 18, 2023 | 6.4200 | 6.5200 | 6.4200 | 6.4800 | 6.1703 | 127,900 |
| Aug 17, 2023 | 6.5300 | 6.5300 | 6.4600 | 6.5100 | 6.1988 | 93,000 |
| Aug 16, 2023 | 6.4500 | 6.5400 | 6.4500 | 6.5000 | 6.1893 | 145,900 |
| Aug 15, 2023 | 6.6200 | 6.6200 | 6.5100 | 6.5500 | 6.2369 | 57,700 |
| Aug 14, 2023 | 0.2000 Dividend | |||||
| Aug 14, 2023 | 6.5300 | 6.6200 | 6.5100 | 6.6200 | 6.3036 | 214,700 |
| Aug 11, 2023 | 6.8000 | 6.8300 | 6.7700 | 6.8200 | 6.3036 | 140,300 |
| Aug 10, 2023 | 6.8200 | 6.8690 | 6.7400 | 6.7800 | 6.2666 | 122,600 |
| Aug 9, 2023 | 6.7600 | 6.8500 | 6.7600 | 6.8100 | 6.2943 | 211,400 |
| Aug 8, 2023 | 6.7800 | 6.8300 | 6.6900 | 6.7800 | 6.2666 | 181,100 |
| Aug 7, 2023 | 6.8000 | 6.8700 | 6.8000 | 6.8300 | 6.3128 | 62,400 |
| Aug 4, 2023 | 6.6100 | 6.8300 | 6.6100 | 6.7900 | 6.2759 | 77,300 |
| Aug 3, 2023 | 6.8200 | 6.8200 | 6.6650 | 6.6900 | 6.1834 | 69,800 |
| Aug 2, 2023 | 6.8500 | 6.8700 | 6.7900 | 6.8300 | 6.3128 | 87,500 |
| Aug 1, 2023 | 6.8700 | 6.9400 | 6.8300 | 6.8900 | 6.3683 | 89,600 |
| Jul 31, 2023 | 6.9000 | 6.9800 | 6.8800 | 6.9000 | 6.3775 | 114,900 |
| Jul 28, 2023 | 6.9700 | 6.9800 | 6.8500 | 6.9300 | 6.4053 | 129,000 |
| Jul 27, 2023 | 7.1100 | 7.1300 | 6.9300 | 6.9300 | 6.4053 | 82,000 |
| Jul 26, 2023 | 7.0700 | 7.1300 | 7.0400 | 7.1000 | 6.5624 | 193,500 |
| Jul 25, 2023 | 7.0600 | 7.1100 | 6.9750 | 7.0300 | 6.4977 | 140,800 |
| Jul 24, 2023 | 7.1100 | 7.1800 | 7.0000 | 7.0600 | 6.5254 | 115,100 |
| Jul 21, 2023 | 7.1500 | 7.1900 | 7.0700 | 7.1100 | 6.5716 | 314,600 |
| Jul 20, 2023 | 7.1500 | 7.1600 | 7.0900 | 7.1200 | 6.5809 | 266,300 |
| Jul 19, 2023 | 7.0800 | 7.2000 | 7.0800 | 7.1200 | 6.5809 | 195,200 |
| Jul 18, 2023 | 7.0700 | 7.1400 | 7.0340 | 7.0600 | 6.5254 | 265,900 |
| Jul 17, 2023 | 7.0400 | 7.0900 | 6.9900 | 7.0500 | 6.5162 | 139,700 |
| Jul 14, 2023 | 7.1100 | 7.1100 | 7.0100 | 7.0800 | 6.5439 | 138,100 |
| Jul 13, 2023 | 7.0000 | 7.1400 | 7.0000 | 7.0900 | 6.5531 | 206,400 |
| Jul 12, 2023 | 7.0000 | 7.0500 | 6.9550 | 6.9700 | 6.4422 | 155,300 |
| Jul 11, 2023 | 6.8900 | 7.0000 | 6.8800 | 6.9700 | 6.4422 | 150,800 |
| Jul 10, 2023 | 6.7600 | 6.9100 | 6.7500 | 6.8800 | 6.3590 | 548,400 |
| Jul 7, 2023 | 6.7900 | 6.9100 | 6.7200 | 6.7600 | 6.2481 | 510,300 |
| Jul 6, 2023 | 6.7800 | 6.8300 | 6.6600 | 6.7700 | 6.2574 | 265,700 |
| Jul 5, 2023 | 6.8700 | 6.8800 | 6.5700 | 6.8500 | 6.3313 | 478,300 |
| Jul 3, 2023 | 6.7900 | 7.0400 | 6.7400 | 6.9500 | 6.4237 | 838,200 |
| Jun 30, 2023 | 6.1200 | 6.2400 | 6.1000 | 6.1300 | 5.6658 | 331,600 |
| Jun 29, 2023 | 5.8200 | 6.1000 | 5.7600 | 6.0100 | 5.5549 | 521,100 |
| Jun 28, 2023 | 5.7300 | 5.8000 | 5.7110 | 5.8000 | 5.3608 | 95,700 |
| Jun 27, 2023 | 5.6900 | 5.7500 | 5.6500 | 5.7300 | 5.2961 | 339,200 |
| Jun 26, 2023 | 5.6000 | 5.7650 | 5.5780 | 5.7000 | 5.2684 | 170,600 |
| Jun 23, 2023 | 5.6500 | 5.7500 | 5.5800 | 5.6100 | 5.1852 | 73,200 |
| Jun 22, 2023 | 5.8000 | 5.8000 | 5.6800 | 5.7500 | 5.3146 | 117,600 |
| Jun 21, 2023 | 5.8000 | 5.8250 | 5.7500 | 5.7800 | 5.3423 | 99,200 |
| Jun 20, 2023 | 5.9500 | 5.9500 | 5.7800 | 5.8000 | 5.3608 | 166,000 |
| Jun 16, 2023 | 5.9700 | 5.9900 | 5.8600 | 5.9000 | 5.4532 | 110,600 |
| Jun 15, 2023 | 5.9500 | 6.0360 | 5.8900 | 5.9200 | 5.4717 | 125,400 |
| Jun 14, 2023 | 6.0300 | 6.0450 | 5.8500 | 5.9400 | 5.4902 | 127,400 |
| Jun 13, 2023 | 5.8650 | 5.9700 | 5.8650 | 5.9200 | 5.4717 | 146,800 |
| Jun 12, 2023 | 5.8800 | 5.9500 | 5.7600 | 5.9000 | 5.4532 | 97,700 |
| Jun 9, 2023 | 5.7500 | 5.8500 | 5.7300 | 5.8500 | 5.4070 | 71,300 |
| Jun 8, 2023 | 5.7500 | 5.7500 | 5.6500 | 5.7500 | 5.3146 | 97,100 |
| Jun 7, 2023 | 5.7800 | 5.8100 | 5.6980 | 5.7000 | 5.2684 | 69,300 |
| Jun 6, 2023 | 5.6300 | 5.7750 | 5.6100 | 5.7100 | 5.2776 | 137,200 |
| Jun 5, 2023 | 5.6600 | 5.7500 | 5.5800 | 5.6200 | 5.1944 | 90,500 |
| Jun 2, 2023 | 5.6100 | 5.7800 | 5.6000 | 5.7000 | 5.2684 | 513,600 |
| Jun 1, 2023 | 5.5000 | 5.5930 | 5.4650 | 5.5400 | 5.1205 | 80,600 |
| May 31, 2023 | 5.6300 | 5.6700 | 5.4800 | 5.5000 | 5.0835 | 146,500 |
| May 30, 2023 | 5.4500 | 5.6400 | 5.4100 | 5.6000 | 5.1760 | 126,800 |
| May 26, 2023 | 5.2100 | 5.4600 | 5.1900 | 5.4100 | 5.0003 | 168,400 |
| May 25, 2023 | 5.3700 | 5.3700 | 5.1800 | 5.2700 | 4.8710 | 93,200 |
| May 24, 2023 | 5.4600 | 5.4750 | 5.3500 | 5.4000 | 4.9911 | 69,100 |
| May 23, 2023 | 5.5100 | 5.6200 | 5.4700 | 5.4700 | 5.0558 | 115,700 |
| May 22, 2023 | 5.5200 | 5.5200 | 5.4000 | 5.4800 | 5.0650 | 111,200 |
| May 19, 2023 | 5.5300 | 5.5600 | 5.4400 | 5.4900 | 5.0743 | 187,300 |
| May 18, 2023 | 5.3700 | 5.5200 | 5.3700 | 5.5100 | 5.0928 | 117,000 |
| May 17, 2023 | 5.3000 | 5.4100 | 5.2400 | 5.3600 | 4.9541 | 142,700 |
| May 16, 2023 | 5.3000 | 5.3000 | 5.1500 | 5.2900 | 4.8894 | 209,200 |
| May 15, 2023 | 5.3300 | 5.3900 | 5.2300 | 5.2800 | 4.8802 | 101,800 |
| May 12, 2023 | 0.2000 Dividend | |||||
| May 12, 2023 | 5.3300 | 5.4300 | 5.2900 | 5.3300 | 4.9264 | 179,600 |
| May 11, 2023 | 5.5500 | 5.6100 | 5.3750 | 5.6000 | 4.9911 | 399,900 |
| May 10, 2023 | 5.7100 | 5.7100 | 5.4800 | 5.5400 | 4.9376 | 162,200 |
| May 9, 2023 | 5.5500 | 5.7300 | 5.4300 | 5.6000 | 4.9911 | 173,400 |
| May 8, 2023 | 5.5600 | 5.7600 | 5.4500 | 5.5400 | 4.9376 | 211,900 |
| May 5, 2023 | 5.9200 | 6.0500 | 5.5300 | 5.5800 | 4.9733 | 269,700 |
| May 4, 2023 | 6.0000 | 6.1000 | 5.9200 | 5.9300 | 5.2852 | 121,800 |
| May 3, 2023 | 6.1100 | 6.2300 | 6.0000 | 6.0200 | 5.3654 | 121,100 |
| May 2, 2023 | 6.2700 | 6.3000 | 5.9800 | 6.0300 | 5.3744 | 130,900 |
| May 1, 2023 | 6.6100 | 6.6200 | 6.2300 | 6.2400 | 5.5615 | 87,000 |
| Apr 28, 2023 | 6.4800 | 6.6100 | 6.4800 | 6.5800 | 5.8646 | 71,000 |
| Apr 27, 2023 | 6.4300 | 6.5200 | 6.4050 | 6.5200 | 5.8111 | 60,200 |
| Apr 26, 2023 | 6.4900 | 6.5400 | 6.3100 | 6.3800 | 5.6863 | 84,400 |
| Apr 25, 2023 | 6.6400 | 6.6990 | 6.5100 | 6.5200 | 5.8111 | 33,000 |
| Apr 24, 2023 | 6.7700 | 6.8380 | 6.6000 | 6.6900 | 5.9626 | 36,600 |
| Apr 21, 2023 | 6.7200 | 6.7300 | 6.5800 | 6.7100 | 5.9804 | 56,300 |
| Apr 20, 2023 | 6.7400 | 6.9300 | 6.6900 | 6.7000 | 5.9715 | 33,600 |
| Apr 19, 2023 | 6.7200 | 6.7800 | 6.6400 | 6.7200 | 5.9893 | 82,300 |
Related Tickers
CHMI Cherry Hill Mortgage Investment Corporation
3.2600
+1.87%
EARN Ellington Residential Mortgage REIT
6.73
+1.97%
NREF NexPoint Real Estate Finance, Inc.
13.01
+0.08%
BRSP BrightSpire Capital, Inc.
6.21
+0.49%
CMTG Claros Mortgage Trust, Inc.
8.89
+3.13%
MITT AG Mortgage Investment Trust, Inc.
5.50
+0.73%
LFT Lument Finance Trust, Inc.
2.3600
+3.06%
GPMT Granite Point Mortgage Trust Inc.
4.3100
+0.70%
KREF KKR Real Estate Finance Trust Inc.
9.57
+1.70%
TRTX TPG RE Finance Trust, Inc.
7.36
+1.24%