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 )

3.540 -0.120 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 29, 2015 6.041 6.168 6.023 6.163 58,749 +0.10(+1.64%)
May 28, 2015 5.923 6.086 5.923 6.064 17,558 +0.14(+2.37%)
May 27, 2015 5.873 5.932 5.873 5.923 193,617 +0.05(+0.93%)
May 26, 2015 5.887 5.928 5.864 5.869 215,234 -0.02(-0.31%)
May 22, 2015 5.914 5.887 5.887 5.887 281,776 -0.04(-0.69%)
May 21, 2015 5.851 5.937 5.833 5.928 882,834 +0.10(+1.63%)
May 20, 2015 5.851 5.950 5.819 5.833 796,511 -0.03(-0.54%)
May 19, 2015 5.905 5.928 5.864 5.864 43,591 -0.02(-0.31%)
May 18, 2015 5.955 5.955 5.855 5.882 35,321 -0.09(-1.44%)
May 15, 2015 5.941 6.000 5.833 5.968 132,333 +0.05(+0.76%)
May 14, 2015 5.801 6.021 5.801 5.923 111,816 +0.15(+2.59%)
May 13, 2015 6.027 6.027 5.710 5.774 721,893 -0.30(-4.92%)
May 12, 2015 6.213 6.231 6.005 6.073 938,289 -0.16(-2.54%)
May 11, 2015 6.227 6.290 6.227 6.231 113,052 -0.01(-0.22%)
May 08, 2015 6.267 6.290 6.150 6.245 306,217 +0.05(+0.73%)
May 07, 2015 6.204 6.285 6.168 6.199 53,899 -0.03(-0.51%)
May 06, 2015 6.371 6.376 6.113 6.231 869,242 -0.11(-1.71%)
May 05, 2015 6.376 6.390 6.317 6.340 72,023 -0.04(-0.57%)
May 04, 2015 6.471 6.480 6.358 6.376 29,999 -0.12(-1.88%)
May 01, 2015 6.448 6.507 6.439 6.498 47,184 +0.08(+1.20%)
Apr 30, 2015 6.408 6.467 6.376 6.421 70,371 -0.00(-0.07%)
Apr 29, 2015 6.458 6.512 6.426 6.426 36,820 -0.05(-0.77%)
Apr 28, 2015 6.448 6.512 6.448 6.476 24,516 +0.02(+0.28%)
Apr 27, 2015 6.476 6.476 6.412 6.458 33,230 -0.01(-0.14%)
Apr 24, 2015 6.453 6.467 6.448 6.467 63,931 +0.00(+0.00%)
Apr 23, 2015 6.535 6.553 6.435 6.467 62,571 -0.04(-0.56%)
Apr 22, 2015 6.471 6.503 6.385 6.503 129,555 -0.01(-0.14%)
Apr 21, 2015 6.575 6.620 6.480 6.512 33,384 -0.08(-1.24%)
Apr 20, 2015 6.539 6.611 6.458 6.593 97,281 +0.05(+0.76%)
Apr 17, 2015 6.634 6.634 6.423 6.544 120,781 -0.12(-1.83%)
Apr 16, 2015 6.657 6.675 6.643 6.666 7,223 -0.02(-0.34%)
Apr 15, 2015 6.535 6.765 6.535 6.688 18,057 +0.11(+1.72%)
Apr 14, 2015 6.670 6.679 6.516 6.575 47,608 -0.08(-1.22%)
Apr 13, 2015 6.625 6.743 6.621 6.657 87,807 -0.00(-0.07%)
Apr 10, 2015 6.666 6.698 6.657 6.661 7,808 +0.00(+0.00%)
Apr 09, 2015 6.453 6.707 6.453 6.661 60,352 +0.14(+2.08%)
Apr 08, 2015 6.643 6.702 6.471 6.525 39,378 -0.07(-1.10%)
Apr 07, 2015 6.729 6.784 6.598 6.598 40,740 -0.12(-1.75%)
Apr 06, 2015 6.725 6.747 6.639 6.716 56,339 +0.01(+0.13%)
Apr 02, 2015 6.602 6.707 6.707 6.707 68,677 +0.18(+2.70%)
Apr 01, 2015 6.670 6.716 6.480 6.530 101,375 -0.05(-0.76%)
Mar 31, 2015 6.643 6.788 6.458 6.580 871,665 -0.06(-0.89%)
Mar 30, 2015 6.498 6.643 6.498 6.639 55,266 +0.17(+2.59%)
Mar 27, 2015 6.634 6.643 6.453 6.471 30,277 -0.15(-2.26%)
Mar 26, 2015 6.611 6.621 6.521 6.621 96,795 +0.01(+0.14%)
Mar 25, 2015 6.602 6.611 6.525 6.611 88,214 +0.01(+0.14%)
Mar 24, 2015 6.562 6.611 6.548 6.602 76,976 +0.07(+1.04%)
Mar 23, 2015 6.448 6.566 6.448 6.535 72,555 +0.08(+1.26%)
Mar 20, 2015 6.525 6.657 6.453 6.453 261,464 -0.07(-1.11%)
Mar 19, 2015 6.385 6.589 6.358 6.525 50,604 +0.18(+2.85%)
Mar 18, 2015 6.385 6.403 6.340 6.344 330,038 -0.05(-0.78%)
Mar 17, 2015 6.430 6.430 6.385 6.394 16,608 -0.05(-0.77%)
Mar 16, 2015 6.462 6.467 6.408 6.444 114,899 +0.02(+0.35%)
Mar 13, 2015 6.476 6.476 6.394 6.421 53,601 -0.04(-0.63%)
Mar 12, 2015 6.458 6.494 6.430 6.462 109,554 -0.03(-0.42%)
Mar 11, 2015 6.535 6.609 6.458 6.489 91,738 -0.06(-0.90%)
Mar 10, 2015 6.476 6.607 6.476 6.548 116,042 -0.04(-0.62%)
Mar 09, 2015 6.566 6.611 6.566 6.589 62,328 +0.00(+0.07%)
Mar 06, 2015 6.593 6.611 6.584 6.584 55,880 -0.00(-0.07%)
Mar 05, 2015 6.521 6.634 6.521 6.589 81,980 +0.05(+0.76%)
Mar 04, 2015 6.408 6.566 6.408 6.539 229,800 +0.13(+2.05%)
Mar 03, 2015 6.390 6.408 6.385 6.408 152,223 +0.01(+0.14%)
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.