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 )

3.590 -0.070 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2023 7.303 7.362 7.067 7.067 75,571 -0.26(-3.57%)
Feb 27, 2023 7.379 7.421 7.299 7.329 41,361 -0.02(-0.23%)
Feb 24, 2023 7.320 7.362 7.126 7.345 59,144 +0.03(+0.35%)
Feb 23, 2023 7.438 7.489 7.160 7.320 158,993 -0.06(-0.80%)
Feb 22, 2023 7.463 7.531 7.379 7.379 85,165 -0.03(-0.46%)
Feb 21, 2023 7.598 7.598 7.362 7.413 99,841 -0.26(-3.41%)
Feb 17, 2023 7.489 7.691 7.480 7.674 75,920 +0.16(+2.13%)
Feb 16, 2023 7.480 7.548 7.337 7.514 75,920 +0.01(+0.11%)
Feb 15, 2023 7.472 7.522 7.421 7.506 25,748 -0.03(-0.45%)
Feb 14, 2023 7.556 7.598 7.430 7.539 61,650 -0.08(-1.11%)
Feb 13, 2023 7.413 7.624 7.413 7.624 34,037 +0.17(+2.26%)
Feb 10, 2023 7.337 7.455 7.270 7.455 94,140 +0.09(+1.26%)
Feb 09, 2023 7.396 7.497 7.312 7.362 110,039 +0.02(+0.23%)
Feb 08, 2023 7.185 7.388 7.143 7.345 69,924 +0.13(+1.87%)
Feb 07, 2023 7.286 7.354 7.168 7.210 81,038 -0.07(-0.93%)
Feb 06, 2023 7.320 7.413 7.253 7.278 66,726 -0.12(-1.60%)
Feb 03, 2023 7.463 7.480 7.396 7.396 43,852 -0.13(-1.79%)
Feb 02, 2023 7.421 7.792 7.362 7.531 131,401 +0.11(+1.48%)
Feb 01, 2023 7.388 7.493 7.345 7.421 132,268 +0.03(+0.34%)
Jan 31, 2023 7.253 7.430 7.244 7.396 63,964 +0.14(+1.98%)
Jan 30, 2023 7.345 7.362 7.244 7.253 47,115 -0.08(-1.15%)
Jan 27, 2023 7.219 7.379 7.151 7.337 64,508 +0.05(+0.69%)
Jan 26, 2023 7.438 7.472 7.227 7.286 69,625 -0.09(-1.26%)
Jan 25, 2023 7.253 7.379 7.253 7.379 42,773 +0.03(+0.46%)
Jan 24, 2023 7.463 7.531 7.345 7.345 41,670 -0.08(-1.02%)
Jan 23, 2023 7.295 7.539 7.269 7.421 88,445 +0.04(+0.57%)
Jan 20, 2023 7.312 7.379 7.253 7.379 68,984 +0.09(+1.27%)
Jan 19, 2023 7.286 7.404 7.205 7.286 76,801 -0.05(-0.69%)
Jan 18, 2023 7.371 7.489 7.059 7.337 61,165 -0.03(-0.34%)
Jan 17, 2023 7.253 7.379 7.236 7.362 61,546 +0.13(+1.75%)
Jan 13, 2023 7.067 7.236 7.042 7.236 41,773 +0.19(+2.75%)
Jan 12, 2023 6.924 7.084 6.848 7.042 86,883 +0.16(+2.33%)
Jan 11, 2023 6.789 6.915 6.789 6.882 72,495 +0.11(+1.62%)
Jan 10, 2023 6.578 6.797 6.536 6.772 73,212 +0.15(+2.29%)
Jan 09, 2023 6.654 6.730 6.595 6.620 50,664 +0.04(+0.64%)
Jan 06, 2023 6.418 6.594 6.376 6.578 44,133 +0.24(+3.72%)
Jan 05, 2023 6.435 6.460 6.332 6.342 26,123 -0.08(-1.31%)
Jan 04, 2023 6.291 6.478 6.257 6.426 118,648 +0.24(+3.81%)
Jan 03, 2023 6.190 6.308 6.165 6.190 45,915 +0.08(+1.24%)
Dec 30, 2022 6.055 6.165 5.988 6.114 89,836 +0.02(+0.28%)
Dec 29, 2022 6.072 6.182 5.996 6.097 108,041 +0.08(+1.40%)
Dec 28, 2022 6.089 6.106 5.920 6.013 126,358 -0.04(-0.70%)
Dec 27, 2022 6.089 6.131 5.954 6.055 121,699 -0.06(-0.97%)
Dec 23, 2022 6.123 6.216 6.013 6.114 107,562 +0.00(+0.00%)
Dec 22, 2022 6.123 6.148 6.004 6.114 86,634 -0.08(-1.23%)
Dec 21, 2022 6.182 6.257 6.156 6.190 63,103 +0.06(+0.96%)
Dec 20, 2022 6.139 6.241 6.114 6.131 61,546 -0.03(-0.41%)
Dec 19, 2022 6.232 6.308 6.148 6.156 89,169 -0.06(-0.95%)
Dec 16, 2022 6.317 6.317 6.182 6.215 143,733 -0.10(-1.60%)
Dec 15, 2022 6.342 6.367 6.274 6.317 68,284 -0.06(-0.93%)
Dec 14, 2022 6.350 6.409 6.307 6.376 146,279 +0.03(+0.53%)
Dec 13, 2022 6.367 6.473 6.342 6.342 79,762 +0.00(+0.00%)
Dec 12, 2022 6.376 6.384 6.300 6.342 140,389 -0.04(-0.66%)
Dec 09, 2022 6.350 6.409 6.325 6.384 32,571 +0.03(+0.40%)
Dec 08, 2022 6.392 6.392 6.326 6.359 89,183 +0.00(+0.00%)
Dec 07, 2022 6.342 6.392 6.325 6.359 40,845 -0.02(-0.26%)
Dec 06, 2022 6.443 6.443 6.333 6.376 75,499 -0.04(-0.66%)
Dec 05, 2022 6.569 6.606 6.401 6.418 85,401 -0.19(-2.81%)
Dec 02, 2022 6.578 6.621 6.561 6.603 46,787 -0.04(-0.63%)
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.