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 UNCHANGED
Streaming Delayed Price Updated: 11:25 AM 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 (%)
Apr 30, 2020 5.794 5.900 5.568 5.787 273,988 -0.12(-2.03%)
Apr 29, 2020 5.322 6.000 5.308 5.907 372,985 +0.73(+14.14%)
Apr 28, 2020 5.082 5.308 4.942 5.175 236,874 +0.21(+4.29%)
Apr 27, 2020 4.670 5.082 4.563 4.962 192,701 +0.27(+5.67%)
Apr 24, 2020 4.916 4.996 4.463 4.696 206,407 -0.22(-4.47%)
Apr 23, 2020 4.909 5.082 4.772 4.916 239,832 +0.03(+0.68%)
Apr 22, 2020 5.182 5.182 4.702 4.882 236,976 -0.15(-3.04%)
Apr 21, 2020 4.949 5.129 4.796 5.035 173,081 -0.07(-1.43%)
Apr 20, 2020 4.982 5.162 4.823 5.109 241,435 -0.14(-2.66%)
Apr 17, 2020 4.769 5.275 4.696 5.248 342,158 +0.57(+12.07%)
Apr 16, 2020 5.002 5.049 4.563 4.683 381,154 -0.42(-8.21%)
Apr 15, 2020 5.042 5.182 4.816 5.102 386,805 -0.09(-1.67%)
Apr 14, 2020 5.255 5.282 4.962 5.188 360,493 +0.17(+3.31%)
Apr 13, 2020 5.075 5.075 4.510 5.022 430,139 +0.03(+0.53%)
Apr 09, 2020 4.989 5.594 4.823 4.996 572,769 +0.31(+6.52%)
Apr 08, 2020 4.197 4.736 4.124 4.690 563,160 +0.50(+11.90%)
Apr 07, 2020 3.652 4.231 3.652 4.191 755,469 +0.56(+15.38%)
Apr 06, 2020 3.359 3.958 3.326 3.632 461,622 +0.65(+21.60%)
Apr 03, 2020 2.927 2.987 2.634 2.987 390,565 +0.04(+1.35%)
Apr 02, 2020 3.452 3.545 2.880 2.947 347,405 -0.59(-16.73%)
Apr 01, 2020 3.971 3.971 3.373 3.539 293,960 -0.69(-16.35%)
Mar 31, 2020 3.938 4.234 3.825 4.231 481,503 +0.23(+5.65%)
Mar 30, 2020 4.497 4.630 3.938 4.004 329,271 -0.60(-13.01%)
Mar 27, 2020 4.863 4.942 4.397 4.603 543,755 -0.39(-7.73%)
Mar 26, 2020 3.891 5.062 3.891 4.989 740,391 +1.15(+29.98%)
Mar 25, 2020 3.426 3.991 3.253 3.838 485,753 +0.50(+14.94%)
Mar 24, 2020 4.004 4.297 3.080 3.339 571,040 -0.63(-15.77%)
Mar 23, 2020 3.825 4.882 3.625 3.965 687,028 -0.10(-2.45%)
Mar 20, 2020 3.984 4.470 3.885 4.064 819,917 +0.27(+7.01%)
Mar 19, 2020 2.814 3.798 2.800 3.798 975,616 +1.06(+38.93%)
Mar 18, 2020 5.807 5.847 2.734 2.734 783,338 -3.35(-55.03%)
Mar 17, 2020 6.326 6.432 5.708 6.080 512,720 -0.25(-3.89%)
Mar 16, 2020 6.831 6.831 6.319 6.326 391,365 -1.05(-14.25%)
Mar 13, 2020 7.882 7.956 6.945 7.377 586,600 -0.25(-3.23%)
Mar 12, 2020 8.135 8.208 7.271 7.623 537,815 -0.84(-9.98%)
Mar 11, 2020 8.448 8.528 8.302 8.468 275,260 -0.11(-1.24%)
Mar 10, 2020 8.561 8.654 8.322 8.574 391,113 +0.09(+1.02%)
Mar 09, 2020 7.816 8.814 7.543 8.488 475,029 -0.76(-8.20%)
Mar 06, 2020 9.239 9.346 9.093 9.246 526,918 -0.17(-1.77%)
Mar 05, 2020 9.459 9.459 9.246 9.412 252,093 -0.07(-0.70%)
Mar 04, 2020 9.386 9.506 8.980 9.479 504,214 -0.15(-1.52%)
Mar 03, 2020 9.725 9.831 9.525 9.625 151,788 -0.05(-0.48%)
Mar 02, 2020 9.446 9.685 9.379 9.672 539,320 +0.27(+2.90%)
Feb 28, 2020 9.399 9.426 9.047 9.399 496,400 -0.11(-1.19%)
Feb 27, 2020 9.672 9.798 9.486 9.512 373,997 -0.25(-2.59%)
Feb 26, 2020 9.712 9.905 9.678 9.765 181,121 +0.12(+1.24%)
Feb 25, 2020 9.978 9.978 9.559 9.645 324,157 -0.30(-3.01%)
Feb 24, 2020 10.04 10.05 9.945 9.945 144,770 -0.16(-1.58%)
Feb 21, 2020 10.16 10.16 10.06 10.10 100,723 -0.05(-0.46%)
Feb 20, 2020 10.10 10.16 10.07 10.15 110,930 +0.05(+0.46%)
Feb 19, 2020 10.16 10.16 10.08 10.10 120,194 -0.05(-0.52%)
Feb 18, 2020 10.14 10.18 10.07 10.16 451,301 +0.01(+0.07%)
Feb 14, 2020 10.16 10.17 10.11 10.15 115,756 -0.02(-0.20%)
Feb 13, 2020 10.15 10.24 10.15 10.17 122,983 +0.03(+0.26%)
Feb 12, 2020 10.16 10.17 10.13 10.14 120,377 +0.01(+0.07%)
Feb 11, 2020 10.14 10.20 10.11 10.14 357,029 +0.00(+0.00%)
Feb 10, 2020 10.12 10.15 10.10 10.14 117,795 +0.01(+0.13%)
Feb 07, 2020 10.14 10.18 10.09 10.12 180,099 -0.03(-0.33%)
Feb 06, 2020 10.21 10.24 10.15 10.16 118,524 -0.05(-0.46%)
Feb 05, 2020 10.19 10.20 10.10 10.20 165,456 +0.12(+1.19%)
Feb 04, 2020 10.06 10.12 10.02 10.08 122,930 +0.03(+0.26%)
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.