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 )

3.490 +0.050 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2016 6.886 6.886 6.886 0 +0.03(+0.38%)
Dec 29, 2016 6.974 7.052 6.845 6.860 88,165 -0.11(-1.64%)
Dec 28, 2016 6.990 6.995 6.901 6.974 26,319 -0.03(-0.44%)
Dec 27, 2016 7.026 7.057 6.990 7.005 35,004 +0.01(+0.07%)
Dec 23, 2016 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 22, 2016 6.995 7.031 6.958 7.000 39,726 -0.01(-0.07%)
Dec 21, 2016 7.150 7.171 7.000 7.005 64,424 -0.13(-1.82%)
Dec 20, 2016 7.145 7.161 7.114 7.135 40,146 +0.04(+0.51%)
Dec 19, 2016 7.041 7.112 7.026 7.099 51,497 +0.09(+1.33%)
Dec 16, 2016 6.995 7.161 6.979 7.005 221,663 +0.01(+0.15%)
Dec 15, 2016 7.016 7.088 6.969 6.995 72,642 -0.03(-0.37%)
Dec 14, 2016 7.005 7.106 6.935 7.021 61,200 -0.01(-0.07%)
Dec 13, 2016 7.135 7.213 7.005 7.026 113,102 -0.11(-1.53%)
Dec 12, 2016 7.093 7.140 7.047 7.135 59,793 +0.04(+0.51%)
Dec 09, 2016 7.041 7.109 7.034 7.099 79,111 +0.06(+0.81%)
Dec 08, 2016 6.995 7.083 6.953 7.041 93,197 +0.06(+0.82%)
Dec 07, 2016 6.907 6.984 6.896 6.984 53,798 +0.06(+0.82%)
Dec 06, 2016 6.901 6.969 6.818 6.927 106,336 +0.07(+0.98%)
Dec 05, 2016 6.637 6.860 6.543 6.860 185,444 +0.24(+3.60%)
Dec 02, 2016 6.647 6.694 6.580 6.621 196,438 -0.04(-0.62%)
Dec 01, 2016 6.730 6.759 6.621 6.663 113,357 -0.06(-0.93%)
Nov 30, 2016 6.855 6.891 6.699 6.725 158,271 -0.16(-2.34%)
Nov 29, 2016 6.927 6.953 6.875 6.886 117,257 -0.05(-0.67%)
Nov 28, 2016 6.927 6.948 6.901 6.933 100,641 +0.01(+0.07%)
Nov 25, 2016 6.938 6.958 6.927 6.927 25,110 -0.02(-0.22%)
Nov 23, 2016 6.943 6.943 6.943 0 -0.03(-0.45%)
Nov 22, 2016 6.974 7.041 6.953 6.974 112,397 +0.01(+0.07%)
Nov 21, 2016 6.979 7.005 6.933 6.969 74,835 -0.03(-0.37%)
Nov 18, 2016 6.958 7.005 6.891 6.995 56,163 +0.03(+0.45%)
Nov 17, 2016 6.984 7.005 6.917 6.964 62,193 -0.02(-0.30%)
Nov 16, 2016 6.969 7.010 6.948 6.984 58,976 +0.01(+0.15%)
Nov 15, 2016 6.995 7.010 6.855 6.974 69,996 -0.03(-0.44%)
Nov 14, 2016 6.969 7.047 6.953 7.005 112,119 +0.04(+0.60%)
Nov 11, 2016 6.928 7.045 6.887 6.964 204,295 +0.10(+1.41%)
Nov 10, 2016 6.908 6.923 6.785 6.867 118,841 -0.05(-0.66%)
Nov 09, 2016 6.836 6.918 6.627 6.913 119,928 +0.05(+0.67%)
Nov 08, 2016 6.969 6.969 6.862 6.867 55,634 -0.12(-1.75%)
Nov 07, 2016 6.887 7.035 6.857 6.989 42,704 +0.14(+2.01%)
Nov 04, 2016 6.729 6.892 6.729 6.852 48,762 +0.11(+1.59%)
Nov 03, 2016 6.877 6.877 6.678 6.745 114,342 -0.12(-1.78%)
Nov 02, 2016 6.953 6.974 6.867 6.867 122,857 -0.06(-0.81%)
Nov 01, 2016 7.137 7.137 6.902 6.923 61,496 -0.14(-1.95%)
Oct 31, 2016 7.066 7.096 7.009 7.060 69,906 +0.03(+0.43%)
Oct 28, 2016 7.055 7.069 7.030 7.030 16,813 -0.01(-0.07%)
Oct 27, 2016 7.132 7.152 6.989 7.035 59,496 -0.12(-1.64%)
Oct 26, 2016 7.167 7.229 7.122 7.152 61,261 -0.05(-0.71%)
Oct 25, 2016 7.183 7.223 7.183 7.203 56,237 -0.01(-0.07%)
Oct 24, 2016 7.172 7.208 7.167 7.208 225,955 +0.04(+0.57%)
Oct 21, 2016 7.055 7.213 7.055 7.167 51,269 +0.06(+0.86%)
Oct 20, 2016 7.060 7.132 7.025 7.106 232,694 +0.05(+0.65%)
Oct 19, 2016 7.096 7.096 7.045 7.060 44,846 -0.01(-0.14%)
Oct 18, 2016 7.127 7.127 7.060 7.071 34,129 -0.03(-0.43%)
Oct 17, 2016 7.101 7.132 7.071 7.101 170,342 +0.04(+0.50%)
Oct 14, 2016 7.045 7.127 6.959 7.066 406,951 +0.05(+0.65%)
Oct 13, 2016 6.867 7.101 6.806 7.020 166,380 +0.15(+2.23%)
Oct 12, 2016 7.045 7.086 6.852 6.867 111,065 -0.16(-2.25%)
Oct 11, 2016 7.004 7.055 6.994 7.025 111,515 +0.00(+0.00%)
Oct 10, 2016 7.030 7.076 7.015 7.025 426,452 +0.01(+0.07%)
Oct 07, 2016 6.994 7.030 6.933 7.020 59,716 +0.06(+0.80%)
Oct 06, 2016 7.004 7.015 6.867 6.964 46,157 -0.02(-0.29%)
Oct 05, 2016 7.060 7.091 6.964 6.984 76,728 -0.04(-0.51%)
Oct 04, 2016 6.913 7.055 6.877 7.020 125,266 +0.11(+1.62%)
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.