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 )

3.660 +0.080 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2022 6.158 6.269 6.089 6.218 88,338 +0.02(+0.28%)
Dec 29, 2022 6.175 6.286 6.098 6.201 106,240 +0.09(+1.40%)
Dec 28, 2022 6.192 6.209 6.020 6.115 124,252 -0.04(-0.70%)
Dec 27, 2022 6.192 6.235 6.055 6.158 119,670 -0.06(-0.97%)
Dec 23, 2022 6.226 6.321 6.115 6.218 105,769 +0.00(+0.00%)
Dec 22, 2022 6.226 6.252 6.106 6.218 85,190 -0.08(-1.23%)
Dec 21, 2022 6.286 6.364 6.261 6.295 62,052 +0.06(+0.96%)
Dec 20, 2022 6.243 6.346 6.218 6.235 60,521 -0.03(-0.41%)
Dec 19, 2022 6.338 6.415 6.252 6.261 87,683 -0.06(-0.95%)
Dec 16, 2022 6.424 6.424 6.286 6.321 141,337 -0.10(-1.60%)
Dec 15, 2022 6.449 6.475 6.381 6.424 67,146 -0.06(-0.93%)
Dec 14, 2022 6.458 6.518 6.414 6.484 143,841 +0.03(+0.53%)
Dec 13, 2022 6.475 6.582 6.449 6.449 78,433 +0.00(+0.00%)
Dec 12, 2022 6.484 6.492 6.406 6.449 138,049 -0.04(-0.66%)
Dec 09, 2022 6.458 6.518 6.432 6.492 32,028 +0.03(+0.40%)
Dec 08, 2022 6.501 6.501 6.433 6.466 87,697 +0.00(+0.00%)
Dec 07, 2022 6.449 6.501 6.432 6.466 40,164 -0.02(-0.26%)
Dec 06, 2022 6.552 6.552 6.441 6.484 74,241 -0.04(-0.66%)
Dec 05, 2022 6.681 6.718 6.509 6.526 83,977 -0.19(-2.81%)
Dec 02, 2022 6.689 6.733 6.672 6.715 46,007 -0.04(-0.63%)
Dec 01, 2022 6.689 6.784 6.672 6.758 80,616 +0.07(+1.03%)
Nov 30, 2022 6.698 6.724 6.544 6.689 87,586 -0.01(-0.13%)
Nov 29, 2022 6.672 6.732 6.629 6.698 57,039 +0.05(+0.77%)
Nov 28, 2022 6.672 6.702 6.638 6.647 66,288 -0.08(-1.15%)
Nov 25, 2022 6.698 6.753 6.655 6.724 55,385 +0.07(+1.03%)
Nov 23, 2022 6.681 6.707 6.629 6.655 58,927 +0.00(+0.00%)
Nov 22, 2022 6.707 6.715 6.647 6.655 59,557 -0.03(-0.51%)
Nov 21, 2022 6.689 6.705 6.587 6.689 132,977 +0.00(+0.00%)
Nov 18, 2022 6.741 6.741 6.638 6.689 46,051 +0.05(+0.78%)
Nov 17, 2022 6.621 6.638 6.492 6.638 64,230 -0.04(-0.64%)
Nov 16, 2022 6.990 6.990 6.629 6.681 91,893 -0.31(-4.42%)
Nov 15, 2022 6.990 7.024 6.912 6.990 99,589 +0.10(+1.49%)
Nov 14, 2022 7.195 7.195 6.878 6.887 144,413 -0.30(-4.18%)
Nov 11, 2022 7.029 7.220 7.029 7.187 141,886 +0.19(+2.73%)
Nov 10, 2022 6.738 7.021 6.738 6.996 216,182 +0.27(+3.95%)
Nov 09, 2022 6.738 6.771 6.655 6.730 106,608 -0.06(-0.86%)
Nov 08, 2022 6.805 6.838 6.722 6.788 49,418 +0.00(+0.00%)
Nov 07, 2022 6.730 6.821 6.722 6.788 119,134 +0.08(+1.24%)
Nov 04, 2022 6.697 6.855 6.605 6.705 103,433 -0.07(-0.98%)
Nov 03, 2022 6.855 6.866 6.688 6.771 50,384 -0.12(-1.81%)
Nov 02, 2022 7.071 7.087 6.813 6.896 74,186 -0.16(-2.24%)
Nov 01, 2022 7.145 7.208 6.838 7.054 91,630 +0.00(+0.00%)
Oct 31, 2022 7.095 7.195 7.008 7.054 74,185 -0.08(-1.16%)
Oct 28, 2022 7.021 7.137 6.962 7.137 41,869 +0.15(+2.14%)
Oct 27, 2022 6.888 7.095 6.888 6.987 52,110 +0.18(+2.69%)
Oct 26, 2022 6.697 6.879 6.697 6.805 53,606 +0.17(+2.50%)
Oct 25, 2022 6.373 6.717 6.290 6.638 63,798 +0.32(+4.99%)
Oct 24, 2022 6.331 6.456 6.273 6.323 41,162 +0.07(+1.20%)
Oct 21, 2022 6.273 6.323 6.215 6.248 31,833 +0.01(+0.13%)
Oct 20, 2022 6.314 6.414 6.194 6.240 45,189 -0.06(-0.92%)
Oct 19, 2022 6.381 6.406 6.198 6.298 60,173 -0.24(-3.68%)
Oct 18, 2022 6.655 6.713 6.431 6.539 57,110 +0.12(+1.81%)
Oct 17, 2022 6.489 6.622 6.389 6.422 51,103 -0.05(-0.77%)
Oct 14, 2022 6.514 6.605 6.431 6.472 79,429 -0.02(-0.26%)
Oct 13, 2022 6.223 6.560 6.115 6.489 75,952 +0.12(+1.83%)
Oct 12, 2022 6.506 6.506 6.248 6.373 49,531 -0.07(-1.16%)
Oct 11, 2022 6.182 6.505 6.090 6.447 101,789 +0.27(+4.44%)
Oct 10, 2022 6.256 6.389 6.165 6.173 69,767 -0.16(-2.49%)
Oct 07, 2022 6.514 6.514 6.240 6.331 98,955 -0.20(-3.05%)
Oct 06, 2022 6.630 6.697 6.437 6.530 49,640 -0.12(-1.75%)
Oct 05, 2022 6.755 6.771 6.472 6.647 53,194 -0.24(-3.50%)
Oct 04, 2022 6.464 6.913 6.464 6.888 144,873 +0.52(+8.22%)
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.