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 (%)
Apr 30, 2021 8.708 8.801 8.694 8.737 94,755 -0.04(-0.41%)
Apr 29, 2021 8.844 8.858 8.730 8.772 94,958 -0.03(-0.33%)
Apr 28, 2021 8.694 8.873 8.694 8.801 158,800 +0.12(+1.40%)
Apr 27, 2021 8.722 8.787 8.622 8.679 106,331 -0.01(-0.16%)
Apr 26, 2021 8.787 8.830 8.686 8.694 122,975 +0.04(+0.50%)
Apr 23, 2021 8.593 8.715 8.593 8.651 233,394 +0.09(+1.09%)
Apr 22, 2021 8.515 8.636 8.443 8.558 267,119 +0.13(+1.53%)
Apr 21, 2021 8.178 8.429 8.136 8.429 184,239 +0.26(+3.15%)
Apr 20, 2021 8.114 8.214 8.000 8.171 221,557 +0.06(+0.71%)
Apr 19, 2021 8.186 8.250 8.014 8.114 299,336 -0.11(-1.39%)
Apr 16, 2021 8.264 8.279 8.121 8.229 112,923 +0.01(+0.09%)
Apr 15, 2021 8.257 8.286 8.114 8.221 101,159 +0.01(+0.09%)
Apr 14, 2021 8.221 8.300 8.164 8.214 124,959 -0.03(-0.35%)
Apr 13, 2021 8.193 8.271 8.064 8.243 89,887 +0.01(+0.17%)
Apr 12, 2021 8.164 8.250 8.150 8.229 79,224 +0.06(+0.79%)
Apr 09, 2021 8.193 8.271 8.093 8.164 107,892 -0.06(-0.70%)
Apr 08, 2021 8.100 8.221 8.057 8.221 170,371 +0.08(+0.97%)
Apr 07, 2021 8.164 8.178 8.064 8.143 114,111 +0.01(+0.18%)
Apr 06, 2021 8.221 8.221 8.085 8.128 126,991 -0.04(-0.44%)
Apr 05, 2021 8.307 8.307 8.064 8.164 149,368 -0.01(-0.17%)
Apr 01, 2021 7.899 8.178 7.871 8.178 188,392 +0.38(+4.86%)
Mar 31, 2021 8.121 8.271 7.778 7.799 640,834 -0.32(-3.96%)
Mar 30, 2021 8.035 8.143 7.957 8.121 145,744 +0.11(+1.43%)
Mar 29, 2021 8.229 8.365 8.000 8.007 121,633 -0.19(-2.36%)
Mar 26, 2021 8.200 8.214 7.957 8.200 163,236 +0.11(+1.42%)
Mar 25, 2021 7.871 8.229 7.749 8.085 337,119 +0.16(+1.99%)
Mar 24, 2021 8.515 8.622 7.892 7.928 406,610 -0.36(-4.40%)
Mar 23, 2021 8.307 8.608 7.792 8.293 365,913 -0.45(-5.16%)
Mar 22, 2021 8.880 8.880 8.679 8.744 86,395 -0.11(-1.21%)
Mar 19, 2021 8.951 9.059 8.588 8.851 300,897 -0.14(-1.51%)
Mar 18, 2021 9.087 9.302 8.915 8.987 286,801 -0.04(-0.48%)
Mar 17, 2021 8.908 9.030 8.851 9.030 92,305 +0.05(+0.56%)
Mar 16, 2021 9.050 9.072 8.909 8.980 107,322 -0.16(-1.70%)
Mar 15, 2021 8.874 9.142 8.825 9.135 108,491 +0.20(+2.29%)
Mar 12, 2021 8.754 8.987 8.754 8.930 127,343 +0.16(+1.77%)
Mar 11, 2021 8.697 8.782 8.570 8.775 92,212 +0.20(+2.30%)
Mar 10, 2021 8.500 8.613 8.401 8.577 173,477 +0.15(+1.76%)
Mar 09, 2021 8.472 8.528 8.344 8.429 139,610 -0.04(-0.50%)
Mar 08, 2021 8.239 8.514 8.239 8.472 147,095 +0.14(+1.70%)
Mar 05, 2021 8.295 8.396 8.038 8.330 185,420 +0.30(+3.78%)
Mar 04, 2021 8.246 8.246 8.013 8.027 130,433 -0.16(-1.98%)
Mar 03, 2021 8.210 8.366 8.161 8.189 73,189 +0.04(+0.43%)
Mar 02, 2021 8.126 8.178 8.013 8.154 39,388 +0.00(+0.00%)
Mar 01, 2021 8.041 8.232 8.034 8.154 125,371 +0.21(+2.67%)
Feb 26, 2021 7.794 8.027 7.794 7.942 96,463 +0.11(+1.35%)
Feb 25, 2021 7.907 7.992 7.744 7.836 217,665 -0.04(-0.54%)
Feb 24, 2021 7.617 7.935 7.575 7.879 107,909 +0.33(+4.40%)
Feb 23, 2021 7.702 7.702 7.476 7.547 60,214 -0.11(-1.38%)
Feb 22, 2021 7.441 7.723 7.293 7.653 110,679 +0.31(+4.23%)
Feb 19, 2021 7.307 7.483 7.307 7.342 76,916 +0.05(+0.68%)
Feb 18, 2021 7.490 7.504 7.271 7.293 97,153 -0.19(-2.55%)
Feb 17, 2021 7.646 7.667 7.455 7.483 76,588 -0.20(-2.57%)
Feb 16, 2021 7.674 7.723 7.589 7.681 71,981 +0.06(+0.74%)
Feb 12, 2021 7.519 7.667 7.519 7.624 52,835 +0.08(+1.12%)
Feb 11, 2021 7.504 7.582 7.455 7.540 70,112 +0.06(+0.85%)
Feb 10, 2021 7.483 7.555 7.441 7.476 46,564 +0.04(+0.57%)
Feb 09, 2021 7.462 7.528 7.434 7.434 55,018 -0.09(-1.22%)
Feb 08, 2021 7.399 7.526 7.384 7.526 86,994 +0.17(+2.30%)
Feb 05, 2021 7.370 7.399 7.314 7.356 54,818 -0.01(-0.10%)
Feb 04, 2021 7.229 7.385 7.215 7.363 52,861 +0.11(+1.46%)
Feb 03, 2021 7.046 7.271 7.031 7.257 112,345 +0.16(+2.19%)
Feb 02, 2021 7.123 7.158 7.017 7.102 81,907 +0.07(+1.00%)
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.
 
 
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.