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 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2020 3.939 4.236 3.826 4.232 481,310 +0.23(+5.65%)
Mar 30, 2020 4.498 4.632 3.939 4.006 329,139 -0.60(-13.01%)
Mar 27, 2020 4.864 4.944 4.399 4.605 543,537 -0.39(-7.73%)
Mar 26, 2020 3.893 5.064 3.893 4.991 740,094 +1.15(+29.98%)
Mar 25, 2020 3.427 3.993 3.254 3.840 485,558 +0.50(+14.94%)
Mar 24, 2020 4.006 4.299 3.081 3.341 570,811 -0.63(-15.77%)
Mar 23, 2020 3.826 4.884 3.627 3.966 686,753 -0.10(-2.45%)
Mar 20, 2020 3.986 4.472 3.886 4.066 819,588 +0.27(+7.01%)
Mar 19, 2020 2.815 3.800 2.802 3.800 975,224 +1.06(+38.93%)
Mar 18, 2020 5.809 5.849 2.735 2.735 783,024 -3.35(-55.03%)
Mar 17, 2020 6.328 6.435 5.711 6.082 512,514 -0.25(-3.89%)
Mar 16, 2020 6.834 6.834 6.322 6.328 391,208 -1.05(-14.25%)
Mar 13, 2020 7.886 7.959 6.947 7.380 586,365 -0.25(-3.23%)
Mar 12, 2020 8.139 8.212 7.273 7.626 537,600 -0.85(-9.98%)
Mar 11, 2020 8.451 8.531 8.305 8.471 275,149 -0.11(-1.24%)
Mar 10, 2020 8.564 8.658 8.325 8.578 390,956 +0.09(+1.02%)
Mar 09, 2020 7.819 8.817 7.546 8.491 474,838 -0.76(-8.20%)
Mar 06, 2020 9.243 9.350 9.097 9.250 526,706 -0.17(-1.77%)
Mar 05, 2020 9.463 9.463 9.250 9.416 251,992 -0.07(-0.70%)
Mar 04, 2020 9.390 9.509 8.984 9.483 504,012 -0.15(-1.52%)
Mar 03, 2020 9.729 9.835 9.529 9.629 151,727 -0.05(-0.48%)
Mar 02, 2020 9.449 9.689 9.383 9.676 539,104 +0.27(+2.90%)
Feb 28, 2020 9.403 9.430 9.050 9.403 496,201 -0.11(-1.19%)
Feb 27, 2020 9.676 9.802 9.489 9.516 373,847 -0.25(-2.59%)
Feb 26, 2020 9.716 9.909 9.682 9.769 181,048 +0.12(+1.24%)
Feb 25, 2020 9.982 9.982 9.563 9.649 324,027 -0.30(-3.01%)
Feb 24, 2020 10.05 10.05 9.949 9.949 144,712 -0.16(-1.58%)
Feb 21, 2020 10.17 10.17 10.07 10.11 100,682 -0.05(-0.46%)
Feb 20, 2020 10.11 10.16 10.07 10.15 110,886 +0.05(+0.46%)
Feb 19, 2020 10.16 10.17 10.09 10.11 120,146 -0.05(-0.52%)
Feb 18, 2020 10.15 10.19 10.07 10.16 451,120 +0.01(+0.06%)
Feb 14, 2020 10.17 10.17 10.11 10.15 115,710 -0.02(-0.20%)
Feb 13, 2020 10.15 10.25 10.15 10.17 122,933 +0.03(+0.26%)
Feb 12, 2020 10.17 10.17 10.13 10.15 120,329 +0.01(+0.07%)
Feb 11, 2020 10.15 10.20 10.11 10.14 356,886 +0.00(+0.00%)
Feb 10, 2020 10.13 10.15 10.10 10.14 117,747 +0.01(+0.13%)
Feb 07, 2020 10.15 10.19 10.09 10.13 180,027 -0.03(-0.33%)
Feb 06, 2020 10.21 10.24 10.16 10.16 118,476 -0.05(-0.46%)
Feb 05, 2020 10.19 10.21 10.10 10.21 165,390 +0.12(+1.19%)
Feb 04, 2020 10.07 10.13 10.03 10.09 122,881 +0.03(+0.26%)
Feb 03, 2020 10.05 10.06 10.02 10.06 121,584 +0.02(+0.20%)
Jan 31, 2020 10.02 10.05 9.988 10.04 190,546 -0.01(-0.07%)
Jan 30, 2020 10.03 10.06 9.982 10.05 161,872 -0.01(-0.07%)
Jan 29, 2020 10.02 10.07 10.02 10.05 126,027 +0.02(+0.20%)
Jan 28, 2020 10.02 10.08 10.02 10.04 105,542 +0.04(+0.40%)
Jan 27, 2020 9.982 10.04 9.975 9.995 89,544 -0.04(-0.40%)
Jan 24, 2020 10.05 10.07 10.00 10.04 142,609 -0.04(-0.40%)
Jan 23, 2020 10.02 10.08 10.00 10.07 204,380 +0.05(+0.46%)
Jan 22, 2020 10.01 10.07 10.01 10.03 83,933 +0.01(+0.13%)
Jan 21, 2020 9.982 10.05 9.949 10.02 163,115 -0.01(-0.07%)
Jan 17, 2020 10.06 10.08 10.02 10.02 112,103 -0.01(-0.13%)
Jan 16, 2020 10.04 10.07 10.02 10.04 118,282 +0.01(+0.13%)
Jan 15, 2020 10.00 10.08 10.00 10.02 117,031 +0.03(+0.33%)
Jan 14, 2020 9.955 10.05 9.915 9.988 123,903 +0.04(+0.40%)
Jan 13, 2020 9.855 9.969 9.855 9.949 185,701 +0.09(+0.95%)
Jan 10, 2020 9.849 9.882 9.829 9.855 87,909 +0.01(+0.07%)
Jan 09, 2020 9.802 9.875 9.797 9.849 156,174 +0.05(+0.48%)
Jan 08, 2020 9.855 9.912 9.792 9.802 186,484 -0.05(-0.54%)
Jan 07, 2020 9.862 9.909 9.835 9.855 131,225 -0.01(-0.13%)
Jan 06, 2020 9.815 9.929 9.812 9.869 149,369 +0.01(+0.14%)
Jan 03, 2020 9.749 9.862 9.749 9.855 140,805 +0.07(+0.68%)
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.