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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 5.528 5.611 5.493 5.498 9,410 -0.03(-0.53%)
Mar 30, 2016 5.552 5.567 5.528 5.528 19,163 -0.01(-0.27%)
Mar 29, 2016 5.420 5.597 5.390 5.542 84,246 +0.09(+1.62%)
Mar 28, 2016 5.454 5.640 5.395 5.454 86,481 -0.06(-1.16%)
Mar 24, 2016 5.307 5.518 5.518 5.518 82,018 +0.21(+3.89%)
Mar 23, 2016 5.405 5.405 5.307 5.312 31,822 -0.07(-1.37%)
Mar 22, 2016 5.400 5.429 5.361 5.385 33,165 -0.06(-1.17%)
Mar 21, 2016 5.390 5.449 5.366 5.449 207,927 +0.02(+0.45%)
Mar 18, 2016 5.223 5.439 5.208 5.425 187,138 +0.21(+4.05%)
Mar 17, 2016 5.154 5.223 5.154 5.213 25,150 +0.05(+1.05%)
Mar 16, 2016 5.149 5.203 5.135 5.159 57,431 +0.00(+0.10%)
Mar 15, 2016 5.203 5.243 5.154 5.154 48,138 -0.06(-1.13%)
Mar 14, 2016 5.130 5.238 5.086 5.213 26,268 +0.05(+1.05%)
Mar 11, 2016 5.213 5.213 5.135 5.159 124,779 -0.03(-0.66%)
Mar 10, 2016 5.257 5.257 5.086 5.194 30,076 -0.07(-1.31%)
Mar 09, 2016 5.208 5.331 5.203 5.262 28,785 +0.17(+3.38%)
Mar 08, 2016 5.100 5.137 5.025 5.090 74,473 -0.02(-0.46%)
Mar 07, 2016 5.142 5.175 5.067 5.114 86,255 +0.00(+0.09%)
Mar 04, 2016 5.109 5.165 5.072 5.109 83,753 +0.03(+0.55%)
Mar 03, 2016 4.856 5.109 4.856 5.081 129,208 +0.25(+5.15%)
Mar 02, 2016 4.457 4.846 4.457 4.832 845,946 +0.53(+12.45%)
Mar 01, 2016 4.715 4.715 4.251 4.298 936,164 -0.37(-7.85%)
Feb 29, 2016 4.663 4.734 4.659 4.663 48,077 +0.01(+0.30%)
Feb 26, 2016 4.645 4.720 4.638 4.649 184,831 -0.02(-0.50%)
Feb 25, 2016 4.682 4.701 4.673 4.673 55,498 +0.00(+0.00%)
Feb 24, 2016 4.720 4.720 4.645 4.673 25,696 -0.06(-1.29%)
Feb 23, 2016 4.832 4.832 4.710 4.734 77,015 -0.09(-1.94%)
Feb 22, 2016 4.870 4.893 4.814 4.828 32,491 -0.02(-0.48%)
Feb 19, 2016 4.870 4.968 4.832 4.851 49,034 -0.04(-0.86%)
Feb 18, 2016 4.884 4.903 4.842 4.893 56,153 -0.03(-0.67%)
Feb 17, 2016 4.926 4.950 4.884 4.926 25,715 +0.00(+0.00%)
Feb 16, 2016 4.936 4.983 4.898 4.926 24,027 +0.04(+0.77%)
Feb 12, 2016 4.875 4.889 4.889 4.889 23,445 +0.03(+0.58%)
Feb 11, 2016 4.781 4.889 4.747 4.861 23,079 +0.03(+0.58%)
Feb 10, 2016 4.781 4.889 4.781 4.832 20,839 +0.06(+1.28%)
Feb 09, 2016 4.898 4.919 4.739 4.771 19,816 -0.17(-3.42%)
Feb 08, 2016 4.790 4.973 4.739 4.940 30,189 +0.15(+3.13%)
Feb 05, 2016 4.837 4.861 4.654 4.790 94,086 -0.04(-0.87%)
Feb 04, 2016 5.044 5.044 4.776 4.832 80,935 -0.19(-3.74%)
Feb 03, 2016 5.072 5.072 4.926 5.020 52,186 -0.04(-0.74%)
Feb 02, 2016 5.081 5.081 5.048 5.058 37,724 -0.05(-1.01%)
Feb 01, 2016 5.137 5.156 5.081 5.109 33,708 -0.06(-1.18%)
Jan 29, 2016 5.062 5.184 5.062 5.170 37,306 +0.13(+2.51%)
Jan 28, 2016 5.044 5.081 5.020 5.044 28,286 -0.02(-0.46%)
Jan 27, 2016 5.067 5.095 5.044 5.067 48,972 -0.01(-0.28%)
Jan 26, 2016 5.090 5.156 5.071 5.081 93,391 -0.03(-0.55%)
Jan 25, 2016 5.119 5.156 5.076 5.109 49,509 -0.03(-0.64%)
Jan 22, 2016 5.137 5.161 5.121 5.142 38,719 +0.00(+0.09%)
Jan 21, 2016 5.194 5.194 5.090 5.137 29,614 -0.08(-1.53%)
Jan 20, 2016 5.259 5.259 4.964 5.217 71,604 -0.04(-0.80%)
Jan 19, 2016 5.302 5.302 5.203 5.259 38,892 -0.07(-1.32%)
Jan 15, 2016 5.339 5.330 5.330 5.330 21,314 -0.11(-1.98%)
Jan 14, 2016 5.311 5.616 5.311 5.438 17,269 +0.13(+2.39%)
Jan 13, 2016 5.442 5.452 5.255 5.311 117,816 -0.13(-2.41%)
Jan 12, 2016 5.609 5.609 5.400 5.442 74,300 -0.13(-2.27%)
Jan 11, 2016 5.588 5.592 5.550 5.569 10,757 +0.03(+0.51%)
Jan 08, 2016 5.602 5.630 5.541 5.541 35,215 -0.08(-1.34%)
Jan 07, 2016 5.789 5.822 5.611 5.616 19,709 -0.21(-3.55%)
Jan 06, 2016 5.757 5.874 5.757 5.822 18,258 +0.01(+0.24%)
Jan 05, 2016 5.672 5.836 5.653 5.808 18,168 +0.17(+3.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.