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 )

3.630 -0.100 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2015 5.876 6.040 5.876 5.970 26,916 +0.11(+1.92%)
Nov 27, 2015 5.834 5.876 5.832 5.857 4,674 +0.02(+0.40%)
Nov 25, 2015 5.797 5.834 5.834 5.834 34,330 +0.02(+0.40%)
Nov 24, 2015 5.787 5.815 5.768 5.811 37,935 -0.00(-0.08%)
Nov 23, 2015 5.825 5.900 5.760 5.815 41,381 +0.00(+0.00%)
Nov 20, 2015 5.815 5.825 5.806 5.815 22,986 -0.00(-0.08%)
Nov 19, 2015 5.815 5.827 5.792 5.820 41,965 +0.01(+0.16%)
Nov 18, 2015 5.843 5.862 5.801 5.811 22,647 -0.01(-0.16%)
Nov 17, 2015 5.867 5.867 5.806 5.820 10,531 -0.01(-0.24%)
Nov 16, 2015 5.797 5.839 5.790 5.834 24,502 +0.06(+1.06%)
Nov 13, 2015 5.754 5.811 5.703 5.773 12,721 +0.01(+0.24%)
Nov 12, 2015 5.736 5.773 5.576 5.759 40,413 -0.07(-1.21%)
Nov 11, 2015 5.947 5.947 5.820 5.829 17,525 -0.01(-0.16%)
Nov 10, 2015 5.890 5.890 5.759 5.839 42,462 -0.04(-0.64%)
Nov 09, 2015 5.950 5.950 5.872 5.876 38,149 -0.08(-1.39%)
Nov 06, 2015 5.941 5.983 5.895 5.959 66,898 -0.02(-0.38%)
Nov 05, 2015 5.996 5.996 5.936 5.982 46,364 +0.00(+0.00%)
Nov 04, 2015 6.044 6.044 5.959 5.982 59,070 -0.07(-1.14%)
Nov 03, 2015 5.991 6.115 5.991 6.051 134,192 +0.07(+1.23%)
Nov 02, 2015 5.982 5.982 5.945 5.977 24,810 +0.03(+0.46%)
Oct 30, 2015 5.936 5.973 5.931 5.950 22,263 -0.01(-0.23%)
Oct 29, 2015 6.033 6.033 5.941 5.964 11,445 -0.09(-1.52%)
Oct 28, 2015 6.028 6.060 6.005 6.056 77,540 +0.06(+1.08%)
Oct 27, 2015 5.954 6.005 5.954 5.991 44,649 -0.02(-0.31%)
Oct 26, 2015 6.000 6.019 5.991 6.010 13,019 +0.01(+0.15%)
Oct 23, 2015 6.005 6.019 5.973 6.000 45,929 -0.01(-0.15%)
Oct 22, 2015 5.991 6.051 5.982 6.010 41,096 +0.03(+0.54%)
Oct 21, 2015 6.014 6.033 5.973 5.977 35,813 -0.04(-0.61%)
Oct 20, 2015 6.028 6.042 5.977 6.014 54,709 +0.03(+0.54%)
Oct 19, 2015 5.996 6.051 5.959 5.982 50,299 -0.01(-0.23%)
Oct 16, 2015 6.024 6.028 5.931 5.996 62,814 -0.01(-0.23%)
Oct 15, 2015 5.961 6.033 5.941 6.010 20,003 +0.04(+0.62%)
Oct 14, 2015 6.028 6.106 5.959 5.973 18,521 -0.03(-0.54%)
Oct 13, 2015 6.005 6.033 5.996 6.005 25,160 -0.02(-0.38%)
Oct 12, 2015 6.074 6.074 6.005 6.028 14,501 -0.06(-1.06%)
Oct 09, 2015 6.079 6.097 6.065 6.093 69,945 +0.02(+0.38%)
Oct 08, 2015 5.839 6.086 5.839 6.070 27,501 +0.21(+3.53%)
Oct 07, 2015 5.701 5.862 5.701 5.862 20,392 +0.21(+3.75%)
Oct 06, 2015 5.669 5.724 5.614 5.651 18,219 +0.01(+0.16%)
Oct 05, 2015 5.517 5.660 5.481 5.642 96,144 +0.16(+2.85%)
Oct 02, 2015 5.458 5.513 5.388 5.485 66,809 -0.04(-0.67%)
Oct 01, 2015 5.720 5.720 5.513 5.522 47,242 -0.17(-2.99%)
Sep 30, 2015 5.688 5.789 5.660 5.692 48,098 -0.04(-0.64%)
Sep 29, 2015 5.789 5.789 5.692 5.729 61,215 -0.02(-0.40%)
Sep 28, 2015 5.899 5.945 5.665 5.752 117,458 -0.17(-2.87%)
Sep 25, 2015 6.000 6.028 5.913 5.922 24,780 -0.06(-1.00%)
Sep 24, 2015 6.019 6.033 5.853 5.982 141,624 -0.03(-0.54%)
Sep 23, 2015 5.996 6.042 5.996 6.014 67,441 +0.01(+0.15%)
Sep 22, 2015 5.982 6.024 5.954 6.005 71,364 -0.03(-0.53%)
Sep 21, 2015 6.060 6.065 6.005 6.037 129,104 +0.06(+0.92%)
Sep 18, 2015 6.300 6.465 5.959 5.982 675,641 -0.36(-5.73%)
Sep 17, 2015 6.212 6.507 6.203 6.346 74,660 +0.19(+3.14%)
Sep 16, 2015 6.157 6.203 6.028 6.152 62,226 +0.06(+0.98%)
Sep 15, 2015 6.051 6.097 6.047 6.093 69,493 +0.05(+0.76%)
Sep 14, 2015 6.079 6.097 6.019 6.047 77,120 -0.05(-0.76%)
Sep 11, 2015 6.028 6.129 6.005 6.093 180,645 +0.05(+0.84%)
Sep 10, 2015 6.028 6.125 6.024 6.042 228,643 +0.00(+0.08%)
Sep 09, 2015 6.088 6.120 5.959 6.037 273,323 -0.01(-0.15%)
Sep 08, 2015 5.982 6.079 5.982 6.047 73,776 +0.12(+2.02%)
Sep 04, 2015 5.931 5.927 5.927 5.927 38,682 -0.04(-0.62%)
Sep 03, 2015 5.964 5.991 5.906 5.964 56,925 -0.01(-0.15%)
Sep 02, 2015 5.941 6.014 5.936 5.973 29,713 +0.06(+1.09%)
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.