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: 7:00 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 (%)
Mar 28, 2024 3.670 3.840 3.650 3.800 116,312 +0.18(+4.97%)
Mar 27, 2024 3.620 3.680 3.560 3.620 136,209 +0.00(+0.00%)
Mar 26, 2024 3.780 3.780 3.590 3.620 80,401 -0.13(-3.47%)
Mar 25, 2024 3.750 3.790 3.720 3.750 66,048 +0.04(+1.08%)
Mar 22, 2024 3.720 3.760 3.690 3.710 50,910 -0.03(-0.80%)
Mar 21, 2024 3.550 3.790 3.550 3.740 128,252 +0.14(+3.89%)
Mar 20, 2024 3.470 3.660 3.430 3.600 82,203 +0.14(+4.05%)
Mar 19, 2024 3.360 3.540 3.345 3.460 177,135 +0.09(+2.67%)
Mar 18, 2024 3.640 3.750 3.310 3.370 409,517 -0.22(-6.13%)
Mar 15, 2024 3.600 3.610 3.300 3.590 1,060,082 -0.01(-0.28%)
Mar 14, 2024 3.860 3.873 3.550 3.600 530,631 -0.28(-7.22%)
Mar 13, 2024 3.909 4.036 3.880 3.880 214,482 -0.03(-0.75%)
Mar 12, 2024 3.861 3.987 3.846 3.909 169,158 +0.05(+1.26%)
Mar 11, 2024 3.880 3.909 3.851 3.861 128,472 -0.02(-0.50%)
Mar 08, 2024 3.929 3.968 3.870 3.880 137,553 +0.00(+0.00%)
Mar 07, 2024 3.938 4.094 3.851 3.880 151,453 +0.00(+0.00%)
Mar 06, 2024 3.861 3.987 3.822 3.880 146,041 -0.02(-0.50%)
Mar 05, 2024 3.909 3.987 3.861 3.900 146,875 -0.05(-1.23%)
Mar 04, 2024 3.919 3.987 3.861 3.948 190,534 +0.00(+0.00%)
Mar 01, 2024 3.938 4.046 3.938 3.948 192,924 +0.00(+0.00%)
Feb 29, 2024 3.977 4.046 3.948 3.948 245,556 -0.03(-0.74%)
Feb 28, 2024 4.075 4.143 3.890 3.977 355,664 -0.19(-4.67%)
Feb 27, 2024 4.757 4.757 4.172 4.172 329,213 -0.67(-13.88%)
Feb 26, 2024 4.835 4.943 4.806 4.845 65,751 -0.04(-0.80%)
Feb 23, 2024 4.835 4.904 4.787 4.884 76,962 +0.08(+1.62%)
Feb 22, 2024 4.787 4.894 4.767 4.806 90,697 +0.01(+0.20%)
Feb 21, 2024 4.660 4.835 4.592 4.796 93,897 +0.14(+2.93%)
Feb 20, 2024 4.621 4.699 4.601 4.660 113,634 +0.04(+0.84%)
Feb 16, 2024 4.718 4.767 4.621 4.621 63,571 -0.10(-2.07%)
Feb 15, 2024 4.494 4.796 4.494 4.718 114,769 +0.25(+5.68%)
Feb 14, 2024 4.436 4.523 4.436 4.465 104,363 +0.06(+1.33%)
Feb 13, 2024 4.426 4.436 4.328 4.406 125,107 -0.15(-3.21%)
Feb 12, 2024 4.494 4.621 4.494 4.553 104,137 +0.05(+1.08%)
Feb 09, 2024 4.387 4.514 4.212 4.504 376,338 +0.12(+2.67%)
Feb 08, 2024 4.631 4.689 4.382 4.387 380,122 -0.30(-6.45%)
Feb 07, 2024 5.216 5.225 4.631 4.689 409,800 -0.57(-10.76%)
Feb 06, 2024 5.479 5.615 5.245 5.255 214,596 -0.24(-4.43%)
Feb 05, 2024 5.596 5.615 5.440 5.498 131,749 -0.17(-2.93%)
Feb 02, 2024 5.723 5.732 5.537 5.664 216,114 -0.06(-1.02%)
Feb 01, 2024 5.723 5.820 5.537 5.723 308,505 -0.02(-0.34%)
Jan 31, 2024 5.420 5.859 5.411 5.742 588,484 +0.32(+5.94%)
Jan 30, 2024 5.498 5.537 5.362 5.420 99,266 -0.08(-1.42%)
Jan 29, 2024 5.167 5.532 5.128 5.498 323,593 +0.31(+6.02%)
Jan 26, 2024 5.235 5.294 5.079 5.186 239,551 +0.00(+0.00%)
Jan 25, 2024 5.235 5.235 5.128 5.186 127,648 +0.02(+0.38%)
Jan 24, 2024 5.206 5.206 5.030 5.167 262,808 +0.02(+0.38%)
Jan 23, 2024 5.216 5.216 5.118 5.147 116,631 -0.05(-0.94%)
Jan 22, 2024 5.206 5.264 5.196 5.196 70,287 -0.01(-0.19%)
Jan 19, 2024 5.177 5.274 5.108 5.206 152,809 +0.00(+0.00%)
Jan 18, 2024 5.138 5.303 5.138 5.206 218,802 +0.09(+1.71%)
Jan 17, 2024 5.108 5.177 5.060 5.118 95,136 -0.02(-0.38%)
Jan 16, 2024 5.089 5.216 5.079 5.138 111,488 -0.03(-0.57%)
Jan 12, 2024 5.069 5.255 5.030 5.167 127,561 -0.01(-0.19%)
Jan 11, 2024 5.225 5.225 5.118 5.177 87,738 -0.06(-1.12%)
Jan 10, 2024 5.079 5.245 5.079 5.235 141,617 +0.06(+1.13%)
Jan 09, 2024 5.206 5.211 5.079 5.177 119,806 -0.06(-1.12%)
Jan 08, 2024 5.099 5.352 5.030 5.235 105,384 +0.10(+1.90%)
Jan 05, 2024 5.040 5.157 4.991 5.138 130,827 +0.07(+1.35%)
Jan 04, 2024 5.196 5.196 5.069 5.069 106,094 -0.12(-2.26%)
Jan 03, 2024 5.196 5.294 5.079 5.186 158,214 -0.03(-0.56%)
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.