Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Ajax Corp (NY: AJX )

3.450 -0.100 (-2.82%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.559 7.566 7.307 7.323 148,708 -0.21(-2.82%)
Apr 28, 2022 7.393 7.606 7.346 7.535 103,028 +0.18(+2.46%)
Apr 27, 2022 7.393 7.464 7.283 7.354 171,977 -0.03(-0.43%)
Apr 26, 2022 7.417 7.527 7.351 7.386 167,021 -0.07(-0.95%)
Apr 25, 2022 7.488 7.622 7.315 7.456 138,137 -0.09(-1.25%)
Apr 22, 2022 7.661 7.677 7.504 7.551 107,726 -0.13(-1.64%)
Apr 21, 2022 7.818 7.885 7.669 7.677 114,161 -0.12(-1.51%)
Apr 20, 2022 7.755 7.944 7.747 7.795 111,381 +0.07(+0.92%)
Apr 19, 2022 8.172 8.219 7.708 7.724 226,027 -0.43(-5.30%)
Apr 18, 2022 8.180 8.392 8.148 8.156 128,982 -0.02(-0.29%)
Apr 14, 2022 8.211 8.329 8.164 8.180 118,363 +0.01(+0.10%)
Apr 13, 2022 8.086 8.211 8.038 8.172 76,740 +0.09(+1.07%)
Apr 12, 2022 8.196 8.251 8.054 8.086 76,171 -0.06(-0.77%)
Apr 11, 2022 8.180 8.239 8.070 8.148 113,217 -0.03(-0.38%)
Apr 08, 2022 8.117 8.306 7.999 8.180 190,554 -0.12(-1.42%)
Apr 07, 2022 8.518 8.550 8.263 8.298 138,642 -0.20(-2.41%)
Apr 06, 2022 8.660 8.668 8.470 8.502 130,690 -0.17(-1.91%)
Apr 05, 2022 8.864 8.959 8.668 8.668 110,571 -0.21(-2.39%)
Apr 04, 2022 9.014 9.061 8.793 8.880 99,069 -0.20(-2.17%)
Apr 01, 2022 9.053 9.155 8.872 9.077 169,036 -0.15(-1.62%)
Mar 31, 2022 8.841 9.265 8.833 9.226 365,425 +0.41(+4.64%)
Mar 30, 2022 8.919 8.919 8.770 8.817 136,663 -0.18(-2.01%)
Mar 29, 2022 8.746 9.037 8.699 8.998 131,475 +0.31(+3.62%)
Mar 28, 2022 8.581 8.707 8.565 8.683 133,484 +0.07(+0.82%)
Mar 25, 2022 8.589 8.620 8.534 8.613 88,778 +0.03(+0.37%)
Mar 24, 2022 8.707 8.707 8.550 8.581 68,843 -0.02(-0.18%)
Mar 23, 2022 8.620 8.620 8.479 8.597 217,455 -0.01(-0.09%)
Mar 22, 2022 8.660 8.738 8.589 8.605 97,540 -0.07(-0.82%)
Mar 21, 2022 8.715 8.723 8.584 8.675 124,952 -0.06(-0.63%)
Mar 18, 2022 8.793 8.793 8.628 8.731 184,175 -0.05(-0.54%)
Mar 17, 2022 8.699 8.801 8.675 8.778 109,402 -0.05(-0.53%)
Mar 16, 2022 8.763 8.902 8.725 8.825 160,433 +0.18(+2.04%)
Mar 15, 2022 8.640 8.679 8.571 8.648 98,225 +0.11(+1.26%)
Mar 14, 2022 8.802 8.802 8.479 8.540 144,193 -0.18(-2.03%)
Mar 11, 2022 8.871 8.886 8.694 8.717 120,297 -0.05(-0.61%)
Mar 10, 2022 8.833 8.702 8.771 87,645 -0.16(-1.81%)
Mar 09, 2022 8.648 8.948 8.617 8.933 173,264 +0.41(+4.78%)
Mar 08, 2022 8.579 8.648 8.494 8.525 181,587 +0.05(+0.64%)
Mar 07, 2022 8.640 8.702 8.471 8.471 147,294 -0.15(-1.69%)
Mar 04, 2022 8.971 8.971 8.571 8.617 120,281 -0.35(-3.86%)
Mar 03, 2022 9.048 9.048 8.817 8.963 135,745 +0.02(+0.26%)
Mar 02, 2022 8.863 9.024 8.840 8.940 54,849 +0.15(+1.66%)
Mar 01, 2022 8.756 8.833 8.625 8.794 122,553 +0.04(+0.44%)
Feb 28, 2022 8.925 8.948 8.710 8.756 101,938 -0.20(-2.23%)
Feb 25, 2022 8.933 8.986 8.883 8.956 70,473 +0.10(+1.13%)
Feb 24, 2022 8.471 8.909 8.441 8.856 136,861 +0.01(+0.09%)
Feb 23, 2022 9.263 9.263 8.817 8.848 155,026 -0.37(-4.00%)
Feb 22, 2022 9.440 9.440 9.140 9.217 124,027 -0.23(-2.44%)
Feb 18, 2022 9.448 0 +0.01(+0.08%)
Feb 17, 2022 9.494 9.532 9.417 9.440 116,164 -0.12(-1.29%)
Feb 16, 2022 9.494 9.563 9.494 9.563 30,483 +0.05(+0.48%)
Feb 15, 2022 9.555 9.601 9.471 9.517 48,021 +0.04(+0.41%)
Feb 14, 2022 9.524 9.586 9.348 9.478 65,381 +0.02(+0.16%)
Feb 11, 2022 9.486 9.678 9.417 9.463 59,294 -0.03(-0.32%)
Feb 10, 2022 9.478 9.678 9.471 9.494 93,841 -0.04(-0.40%)
Feb 09, 2022 9.670 9.732 9.517 9.532 75,831 -0.13(-1.35%)
Feb 08, 2022 9.601 9.678 9.563 9.663 68,863 +0.03(+0.32%)
Feb 07, 2022 9.617 9.686 9.541 9.632 81,635 -0.02(-0.24%)
Feb 04, 2022 9.732 9.732 9.501 9.655 120,220 -0.12(-1.26%)
Feb 03, 2022 9.663 9.778 74,566 +0.00(+0.00%)
Feb 02, 2022 9.847 9.847 9.655 9.778 66,078 -0.12(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.