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 )

3.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2022 7.304 7.312 7.061 7.076 153,883 -0.21(-2.82%)
Apr 28, 2022 7.145 7.350 7.099 7.282 106,613 +0.17(+2.46%)
Apr 27, 2022 7.145 7.213 7.038 7.107 177,962 -0.03(-0.43%)
Apr 26, 2022 7.168 7.274 7.103 7.137 172,833 -0.07(-0.95%)
Apr 25, 2022 7.236 7.365 7.069 7.206 142,944 -0.09(-1.25%)
Apr 22, 2022 7.403 7.418 7.251 7.297 111,474 -0.12(-1.64%)
Apr 21, 2022 7.555 7.620 7.411 7.418 118,134 -0.11(-1.51%)
Apr 20, 2022 7.494 7.677 7.487 7.532 115,257 +0.07(+0.92%)
Apr 19, 2022 7.897 7.943 7.449 7.464 233,892 -0.42(-5.30%)
Apr 18, 2022 7.905 8.110 7.874 7.882 133,470 -0.02(-0.29%)
Apr 14, 2022 7.935 8.049 7.890 7.905 122,482 +0.01(+0.10%)
Apr 13, 2022 7.814 7.935 7.768 7.897 79,411 +0.08(+1.07%)
Apr 12, 2022 7.920 7.973 7.783 7.814 78,821 -0.06(-0.77%)
Apr 11, 2022 7.905 7.962 7.798 7.874 117,156 -0.03(-0.38%)
Apr 08, 2022 7.844 8.026 7.730 7.905 197,184 -0.11(-1.42%)
Apr 07, 2022 8.232 8.262 7.985 8.019 143,467 -0.20(-2.41%)
Apr 06, 2022 8.369 8.376 8.185 8.216 135,237 -0.16(-1.91%)
Apr 05, 2022 8.566 8.657 8.376 8.376 114,419 -0.21(-2.39%)
Apr 04, 2022 8.711 8.756 8.498 8.581 102,516 -0.19(-2.17%)
Apr 01, 2022 8.749 8.847 8.574 8.771 174,918 -0.14(-1.62%)
Mar 31, 2022 8.543 8.954 8.536 8.916 378,141 +0.40(+4.64%)
Mar 30, 2022 8.619 8.619 8.475 8.521 141,418 -0.17(-2.01%)
Mar 29, 2022 8.452 8.733 8.407 8.695 136,050 +0.30(+3.62%)
Mar 28, 2022 8.293 8.414 8.277 8.391 138,129 +0.07(+0.82%)
Mar 25, 2022 8.300 8.331 8.247 8.323 91,867 +0.03(+0.37%)
Mar 24, 2022 8.414 8.414 8.262 8.293 71,239 -0.02(-0.18%)
Mar 23, 2022 8.331 8.331 8.194 8.308 225,022 -0.01(-0.09%)
Mar 22, 2022 8.369 8.445 8.300 8.315 100,934 -0.07(-0.82%)
Mar 21, 2022 8.422 8.429 8.295 8.384 129,300 -0.05(-0.63%)
Mar 18, 2022 8.498 8.498 8.338 8.437 190,584 -0.05(-0.54%)
Mar 17, 2022 8.407 8.505 8.384 8.483 113,209 -0.05(-0.53%)
Mar 16, 2022 8.469 8.603 8.432 8.528 166,015 +0.17(+2.04%)
Mar 15, 2022 8.350 8.387 8.283 8.357 101,643 +0.10(+1.26%)
Mar 14, 2022 8.506 8.506 8.194 8.253 149,210 -0.17(-2.03%)
Mar 11, 2022 8.573 8.588 8.402 8.424 124,483 -0.05(-0.61%)
Mar 10, 2022 8.536 8.409 8.476 90,695 -0.16(-1.81%)
Mar 09, 2022 8.357 8.647 8.328 8.632 179,294 +0.39(+4.78%)
Mar 08, 2022 8.290 8.357 8.209 8.238 187,906 +0.05(+0.64%)
Mar 07, 2022 8.350 8.409 8.186 8.186 152,419 -0.14(-1.69%)
Mar 04, 2022 8.669 8.669 8.283 8.328 124,467 -0.33(-3.86%)
Mar 03, 2022 8.744 8.744 8.521 8.662 140,468 +0.02(+0.26%)
Mar 02, 2022 8.565 8.720 8.543 8.640 56,758 +0.14(+1.66%)
Mar 01, 2022 8.461 8.536 8.335 8.498 126,817 +0.04(+0.44%)
Feb 28, 2022 8.625 8.647 8.417 8.461 105,485 -0.19(-2.23%)
Feb 25, 2022 8.632 8.684 8.584 8.654 72,925 +0.10(+1.13%)
Feb 24, 2022 8.186 8.610 8.157 8.558 141,623 +0.01(+0.09%)
Feb 23, 2022 8.952 8.952 8.521 8.550 160,421 -0.36(-4.00%)
Feb 22, 2022 9.122 9.122 8.833 8.907 128,342 -0.22(-2.44%)
Feb 18, 2022 9.130 0 +0.01(+0.08%)
Feb 17, 2022 9.174 9.212 9.100 9.122 120,206 -0.12(-1.29%)
Feb 16, 2022 9.174 9.241 9.174 9.241 31,543 +0.04(+0.48%)
Feb 15, 2022 9.234 9.278 9.152 9.197 49,692 +0.04(+0.41%)
Feb 14, 2022 9.204 9.264 9.033 9.160 67,656 +0.01(+0.16%)
Feb 11, 2022 9.167 9.353 9.100 9.145 61,358 -0.03(-0.32%)
Feb 10, 2022 9.160 9.353 9.152 9.174 97,107 -0.04(-0.40%)
Feb 09, 2022 9.345 9.405 9.197 9.212 78,470 -0.13(-1.35%)
Feb 08, 2022 9.278 9.353 9.241 9.338 71,260 +0.03(+0.32%)
Feb 07, 2022 9.293 9.360 9.220 9.308 84,476 -0.02(-0.24%)
Feb 04, 2022 9.405 9.405 9.182 9.330 124,404 -0.12(-1.26%)
Feb 03, 2022 9.338 9.449 77,161 +0.00(+0.00%)
Feb 02, 2022 9.516 9.516 9.330 9.449 68,378 -0.12(-1.24%)
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.