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 (%)
Jun 30, 2021 9.646 9.646 9.361 9.594 177,576 +0.31(+3.34%)
Jun 29, 2021 9.276 9.328 9.243 9.284 83,685 +0.04(+0.40%)
Jun 28, 2021 9.284 9.298 9.143 9.247 63,378 +0.00(+0.00%)
Jun 25, 2021 9.505 9.535 9.247 9.247 288,096 -0.25(-2.65%)
Jun 24, 2021 9.491 9.505 9.358 9.498 79,701 +0.04(+0.39%)
Jun 23, 2021 9.468 9.572 9.402 9.461 99,586 +0.00(+0.00%)
Jun 22, 2021 9.417 9.487 9.276 9.461 56,854 +0.04(+0.39%)
Jun 21, 2021 9.202 9.542 9.151 9.424 108,135 +0.30(+3.24%)
Jun 18, 2021 8.988 9.195 8.973 9.128 224,562 +0.01(+0.16%)
Jun 17, 2021 9.276 9.321 9.088 9.114 77,539 -0.18(-1.99%)
Jun 16, 2021 9.217 9.363 9.173 9.298 61,320 +0.05(+0.56%)
Jun 15, 2021 9.328 9.358 9.217 9.247 53,560 -0.11(-1.18%)
Jun 14, 2021 9.461 9.524 9.306 9.358 66,392 -0.11(-1.17%)
Jun 11, 2021 9.439 9.520 9.358 9.468 55,873 -0.01(-0.16%)
Jun 10, 2021 9.601 9.735 9.483 9.483 77,944 -0.18(-1.84%)
Jun 09, 2021 9.646 9.808 9.631 9.661 117,745 +0.06(+0.62%)
Jun 08, 2021 9.417 9.624 9.393 9.601 163,622 +0.19(+2.04%)
Jun 07, 2021 9.372 9.424 9.350 9.409 91,548 +0.04(+0.39%)
Jun 04, 2021 9.350 9.424 9.217 9.372 78,878 +0.06(+0.63%)
Jun 03, 2021 9.284 9.335 9.254 9.313 36,098 +0.00(+0.00%)
Jun 02, 2021 9.358 9.409 9.291 9.313 57,328 -0.01(-0.08%)
Jun 01, 2021 9.343 9.417 9.276 9.321 131,608 +0.01(+0.08%)
May 28, 2021 9.380 9.380 9.207 9.313 84,801 +0.00(+0.00%)
May 27, 2021 9.417 9.424 9.313 9.313 78,009 -0.07(-0.79%)
May 26, 2021 9.284 9.424 9.247 9.387 49,151 +0.12(+1.28%)
May 25, 2021 9.424 9.424 9.261 9.269 129,599 -0.12(-1.26%)
May 24, 2021 9.254 9.402 9.151 9.387 90,979 +0.20(+2.17%)
May 21, 2021 9.291 9.343 9.136 9.188 187,741 +0.03(+0.32%)
May 20, 2021 9.121 9.202 9.025 9.158 50,078 +0.01(+0.08%)
May 19, 2021 9.055 9.165 8.944 9.151 87,938 +0.02(+0.24%)
May 18, 2021 9.158 9.281 9.121 9.128 127,946 -0.02(-0.24%)
May 17, 2021 9.099 9.165 8.997 9.150 102,153 +0.10(+1.13%)
May 14, 2021 8.939 9.070 8.925 9.048 103,033 +0.16(+1.80%)
May 13, 2021 8.735 8.910 8.699 8.888 78,277 +0.20(+2.35%)
May 12, 2021 9.048 9.048 8.663 8.684 144,042 -0.35(-3.87%)
May 11, 2021 8.968 9.041 8.786 9.034 156,008 -0.14(-1.51%)
May 10, 2021 9.201 9.318 9.105 9.172 156,923 +0.01(+0.08%)
May 07, 2021 8.874 9.172 8.874 9.165 174,184 +0.21(+2.36%)
May 06, 2021 8.866 8.961 8.802 8.954 117,957 +0.04(+0.49%)
May 05, 2021 8.874 8.932 8.743 8.910 106,832 +0.12(+1.32%)
May 04, 2021 8.954 8.954 8.772 8.794 123,353 -0.15(-1.63%)
May 03, 2021 8.910 8.954 8.830 8.939 115,002 +0.05(+0.57%)
Apr 30, 2021 8.859 8.954 8.845 8.888 93,138 -0.04(-0.41%)
Apr 29, 2021 8.997 9.012 8.882 8.925 93,337 -0.03(-0.33%)
Apr 28, 2021 8.845 9.027 8.845 8.954 156,091 +0.12(+1.40%)
Apr 27, 2021 8.874 8.939 8.772 8.830 104,517 -0.01(-0.16%)
Apr 26, 2021 8.939 8.983 8.837 8.845 120,877 +0.04(+0.50%)
Apr 23, 2021 8.743 8.866 8.743 8.801 229,412 +0.09(+1.09%)
Apr 22, 2021 8.663 8.786 8.590 8.706 262,561 +0.13(+1.53%)
Apr 21, 2021 8.320 8.575 8.277 8.575 181,095 +0.26(+3.15%)
Apr 20, 2021 8.255 8.357 8.138 8.313 217,777 +0.06(+0.71%)
Apr 19, 2021 8.328 8.393 8.153 8.255 294,229 -0.12(-1.39%)
Apr 16, 2021 8.408 8.422 8.262 8.371 110,997 +0.01(+0.09%)
Apr 15, 2021 8.400 8.430 8.255 8.364 99,433 +0.01(+0.09%)
Apr 14, 2021 8.364 8.444 8.306 8.357 122,827 -0.03(-0.35%)
Apr 13, 2021 8.335 8.415 8.204 8.386 88,354 +0.01(+0.17%)
Apr 12, 2021 8.306 8.393 8.291 8.371 77,872 +0.07(+0.79%)
Apr 09, 2021 8.335 8.415 8.233 8.306 106,051 -0.06(-0.70%)
Apr 08, 2021 8.240 8.364 8.197 8.364 167,464 +0.08(+0.97%)
Apr 07, 2021 8.306 8.320 8.204 8.284 112,164 +0.01(+0.18%)
Apr 06, 2021 8.364 8.364 8.226 8.269 124,825 -0.04(-0.44%)
Apr 05, 2021 8.451 8.451 8.204 8.306 146,819 -0.01(-0.17%)
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.