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 )

3.490 +0.050 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2016 6.969 6.969 6.884 6.899 36,470 -0.07(-1.01%)
May 27, 2016 6.829 6.969 6.969 6.969 272,040 +0.12(+1.68%)
May 26, 2016 6.844 6.869 6.818 6.854 50,788 -0.03(-0.36%)
May 25, 2016 6.879 6.889 6.814 6.879 35,435 -0.03(-0.36%)
May 24, 2016 6.899 6.929 6.894 6.904 66,870 -0.01(-0.07%)
May 23, 2016 6.884 6.924 6.869 6.909 53,048 +0.04(+0.51%)
May 20, 2016 6.854 6.899 6.779 6.874 49,594 +0.02(+0.22%)
May 19, 2016 6.869 6.894 6.719 6.859 54,418 -0.02(-0.22%)
May 18, 2016 6.899 6.994 6.799 6.874 60,684 -0.01(-0.15%)
May 17, 2016 6.979 6.979 6.559 6.884 333,905 -0.11(-1.50%)
May 16, 2016 7.009 7.034 6.929 6.989 52,838 +0.00(+0.07%)
May 13, 2016 6.954 7.009 6.869 6.984 37,459 +0.04(+0.50%)
May 12, 2016 6.899 6.969 6.884 6.949 38,833 +0.01(+0.14%)
May 11, 2016 6.859 7.024 6.859 6.939 44,246 +0.07(+0.95%)
May 10, 2016 6.889 6.904 6.756 6.874 65,305 +0.00(+0.07%)
May 09, 2016 6.805 6.886 6.805 6.869 53,222 +0.05(+0.72%)
May 06, 2016 6.886 6.928 6.810 6.820 88,948 -0.02(-0.36%)
May 05, 2016 6.854 6.953 6.746 6.845 441,425 -0.11(-1.55%)
May 04, 2016 6.707 6.953 6.707 6.953 492,677 +0.25(+3.66%)
May 03, 2016 6.786 6.786 6.673 6.707 60,819 -0.10(-1.52%)
May 02, 2016 6.724 6.810 6.717 6.810 48,352 +0.12(+1.76%)
Apr 29, 2016 6.727 6.732 6.658 6.692 20,439 -0.01(-0.15%)
Apr 28, 2016 6.682 6.736 6.663 6.702 20,388 -0.02(-0.29%)
Apr 27, 2016 6.707 6.751 6.682 6.722 28,954 +0.03(+0.51%)
Apr 26, 2016 6.496 6.736 6.496 6.687 66,375 +0.18(+2.79%)
Apr 25, 2016 6.432 6.510 6.353 6.506 27,090 +0.11(+1.69%)
Apr 22, 2016 6.255 6.447 6.255 6.397 51,280 +0.13(+2.12%)
Apr 21, 2016 6.388 6.424 6.142 6.265 111,793 -0.13(-2.00%)
Apr 20, 2016 6.471 6.496 6.373 6.393 105,555 -0.06(-0.91%)
Apr 19, 2016 6.506 6.510 6.442 6.451 65,048 +0.03(+0.46%)
Apr 18, 2016 6.363 6.466 6.314 6.422 47,456 +0.06(+1.00%)
Apr 15, 2016 6.265 6.378 6.265 6.358 51,677 +0.09(+1.49%)
Apr 14, 2016 6.137 6.275 6.093 6.265 34,704 +0.15(+2.41%)
Apr 13, 2016 6.019 6.137 5.968 6.117 63,854 +0.15(+2.47%)
Apr 12, 2016 5.862 5.970 5.837 5.970 97,019 +0.15(+2.53%)
Apr 11, 2016 5.886 5.911 5.818 5.823 33,047 -0.05(-0.84%)
Apr 08, 2016 5.896 5.916 5.847 5.872 47,474 -0.02(-0.42%)
Apr 07, 2016 5.768 5.985 5.768 5.896 98,246 +0.11(+1.95%)
Apr 06, 2016 5.793 5.867 5.778 5.783 25,010 +0.02(+0.34%)
Apr 05, 2016 5.665 5.793 5.665 5.764 33,387 +0.10(+1.73%)
Apr 04, 2016 5.665 5.788 5.638 5.665 35,005 +0.04(+0.70%)
Apr 01, 2016 5.484 5.675 5.474 5.626 73,724 +0.13(+2.32%)
Mar 31, 2016 5.528 5.611 5.493 5.498 9,410 -0.03(-0.53%)
Mar 30, 2016 5.552 5.567 5.528 5.528 19,163 -0.01(-0.27%)
Mar 29, 2016 5.420 5.597 5.390 5.542 84,246 +0.09(+1.62%)
Mar 28, 2016 5.454 5.640 5.395 5.454 86,481 -0.06(-1.16%)
Mar 24, 2016 5.307 5.518 5.518 5.518 82,018 +0.21(+3.89%)
Mar 23, 2016 5.405 5.405 5.307 5.312 31,822 -0.07(-1.37%)
Mar 22, 2016 5.400 5.429 5.361 5.385 33,165 -0.06(-1.17%)
Mar 21, 2016 5.390 5.449 5.366 5.449 207,927 +0.02(+0.45%)
Mar 18, 2016 5.223 5.439 5.208 5.425 187,138 +0.21(+4.05%)
Mar 17, 2016 5.154 5.223 5.154 5.213 25,150 +0.05(+1.05%)
Mar 16, 2016 5.149 5.203 5.135 5.159 57,431 +0.00(+0.10%)
Mar 15, 2016 5.203 5.243 5.154 5.154 48,138 -0.06(-1.13%)
Mar 14, 2016 5.130 5.238 5.086 5.213 26,268 +0.05(+1.05%)
Mar 11, 2016 5.213 5.213 5.135 5.159 124,779 -0.03(-0.66%)
Mar 10, 2016 5.257 5.257 5.086 5.194 30,076 -0.07(-1.31%)
Mar 09, 2016 5.208 5.331 5.203 5.262 28,785 +0.17(+3.38%)
Mar 08, 2016 5.100 5.137 5.025 5.090 74,473 -0.02(-0.46%)
Mar 07, 2016 5.142 5.175 5.067 5.114 86,255 +0.00(+0.09%)
Mar 04, 2016 5.109 5.165 5.072 5.109 83,753 +0.03(+0.55%)
Mar 03, 2016 4.856 5.109 4.856 5.081 129,208 +0.25(+5.15%)
Mar 02, 2016 4.457 4.846 4.457 4.832 845,946 +0.53(+12.45%)
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.