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 )

3.395 -0.075 (-2.16%)
Streaming Delayed Price Updated: 1:00 PM EDT, Apr 18, 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 (%)
Jan 29, 2021 7.294 7.294 7.014 7.072 102,656 -0.25(-3.43%)
Jan 28, 2021 7.287 7.395 7.122 7.323 134,411 +0.04(+0.49%)
Jan 27, 2021 7.366 7.395 7.115 7.287 147,591 -0.19(-2.59%)
Jan 26, 2021 7.639 7.692 7.431 7.481 71,639 -0.09(-1.14%)
Jan 25, 2021 7.610 7.734 7.492 7.567 71,103 -0.14(-1.86%)
Jan 22, 2021 7.481 7.711 7.463 7.711 76,330 +0.08(+1.03%)
Jan 21, 2021 7.574 7.696 7.517 7.632 75,850 +0.06(+0.76%)
Jan 20, 2021 7.466 7.603 7.466 7.574 65,181 +0.08(+1.05%)
Jan 19, 2021 7.538 7.603 7.395 7.495 153,235 -0.10(-1.32%)
Jan 15, 2021 7.660 7.660 7.488 7.596 63,237 -0.14(-1.86%)
Jan 14, 2021 7.610 7.804 7.524 7.739 83,335 +0.19(+2.57%)
Jan 13, 2021 7.567 7.635 7.502 7.545 47,256 -0.04(-0.47%)
Jan 12, 2021 7.553 7.610 7.459 7.581 96,541 +0.06(+0.76%)
Jan 11, 2021 7.488 7.581 7.438 7.524 50,915 -0.04(-0.47%)
Jan 08, 2021 7.581 7.619 7.373 7.560 36,354 -0.02(-0.28%)
Jan 07, 2021 7.624 7.682 7.481 7.581 63,346 -0.06(-0.85%)
Jan 06, 2021 7.423 7.715 7.423 7.646 131,313 +0.34(+4.72%)
Jan 05, 2021 7.373 7.502 7.237 7.301 100,177 -0.07(-0.97%)
Jan 04, 2021 7.517 7.517 7.194 7.373 166,053 -0.14(-1.82%)
Dec 31, 2020 7.510 7.510 7.510 128,348 +0.04(+0.58%)
Dec 30, 2020 7.330 7.495 7.330 7.466 128,348 +0.09(+1.27%)
Dec 29, 2020 7.359 7.459 7.215 7.373 148,942 +0.01(+0.10%)
Dec 28, 2020 7.402 7.646 7.359 7.366 93,037 -0.07(-0.97%)
Dec 24, 2020 7.517 7.517 7.344 7.438 16,157 -0.04(-0.48%)
Dec 23, 2020 7.387 7.589 7.323 7.474 69,983 +0.07(+0.97%)
Dec 22, 2020 7.423 7.466 7.287 7.402 119,056 +0.04(+0.49%)
Dec 21, 2020 7.244 7.380 7.182 7.366 130,737 +0.08(+1.08%)
Dec 18, 2020 7.639 7.689 7.287 7.287 259,774 -0.33(-4.34%)
Dec 17, 2020 7.510 7.673 7.438 7.617 141,341 +0.14(+1.92%)
Dec 16, 2020 7.589 7.628 7.431 7.474 122,370 -0.12(-1.61%)
Dec 15, 2020 7.474 7.624 7.452 7.596 66,542 +0.15(+2.03%)
Dec 14, 2020 7.538 7.646 7.409 7.445 91,653 -0.06(-0.86%)
Dec 11, 2020 7.531 7.646 7.452 7.510 80,509 -0.06(-0.85%)
Dec 10, 2020 7.689 7.689 7.452 7.574 76,422 -0.11(-1.49%)
Dec 09, 2020 7.682 7.718 7.545 7.689 97,409 +0.09(+1.23%)
Dec 08, 2020 7.488 7.653 7.452 7.596 69,910 +0.09(+1.24%)
Dec 07, 2020 7.596 7.596 7.366 7.502 61,674 -0.07(-0.95%)
Dec 04, 2020 7.316 7.589 7.299 7.574 79,534 +0.32(+4.46%)
Dec 03, 2020 7.244 7.431 7.201 7.251 53,203 +0.04(+0.50%)
Dec 02, 2020 7.136 7.222 7.093 7.215 38,839 +0.08(+1.11%)
Dec 01, 2020 7.186 7.309 7.079 7.136 122,301 +0.01(+0.20%)
Nov 30, 2020 7.380 7.380 7.043 7.122 127,087 -0.24(-3.31%)
Nov 27, 2020 7.330 7.366 7.215 7.366 58,223 +0.05(+0.69%)
Nov 25, 2020 7.316 7.474 7.244 7.316 90,816 -0.07(-0.97%)
Nov 24, 2020 7.014 7.395 7.014 7.387 135,190 +0.36(+5.11%)
Nov 23, 2020 7.079 7.258 7.007 7.029 121,811 -0.01(-0.10%)
Nov 20, 2020 6.957 7.036 6.921 7.036 90,120 +0.01(+0.20%)
Nov 19, 2020 6.993 7.050 6.896 7.021 105,187 +0.03(+0.41%)
Nov 18, 2020 7.093 7.230 6.985 6.993 105,302 -0.08(-1.12%)
Nov 17, 2020 6.978 7.172 6.914 7.072 79,330 +0.01(+0.10%)
Nov 16, 2020 6.985 7.122 6.929 7.064 101,131 +0.18(+2.61%)
Nov 13, 2020 6.648 6.914 6.612 6.885 84,827 +0.33(+5.04%)
Nov 12, 2020 6.555 6.660 6.393 6.555 177,377 -0.10(-1.48%)
Nov 11, 2020 6.689 6.689 6.463 6.653 221,327 -0.04(-0.53%)
Nov 10, 2020 6.322 6.724 6.238 6.689 210,060 +0.42(+6.75%)
Nov 09, 2020 6.061 6.386 5.906 6.266 279,238 +0.47(+8.15%)
Nov 06, 2020 5.660 5.822 5.622 5.794 308,879 +0.18(+3.14%)
Nov 05, 2020 5.561 5.671 5.561 5.617 174,707 +0.04(+0.76%)
Nov 04, 2020 5.589 5.688 5.448 5.575 88,229 -0.08(-1.49%)
Nov 03, 2020 5.610 5.727 5.573 5.660 95,169 +0.12(+2.16%)
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.