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 )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jul 29, 2022 8.677 8.677 8.418 8.630 159,359 +0.02(+0.18%)
Jul 28, 2022 8.536 8.654 8.504 8.614 96,866 +0.05(+0.55%)
Jul 27, 2022 8.309 8.575 8.309 8.567 90,857 +0.27(+3.30%)
Jul 26, 2022 8.215 8.293 8.113 8.293 82,131 +0.09(+1.15%)
Jul 25, 2022 8.121 8.222 8.027 8.199 98,065 +0.08(+0.96%)
Jul 22, 2022 8.152 8.191 8.003 8.121 75,880 +0.01(+0.10%)
Jul 21, 2022 8.058 8.136 7.972 8.113 67,776 +0.09(+1.17%)
Jul 20, 2022 7.839 8.034 7.823 8.019 69,837 +0.17(+2.20%)
Jul 19, 2022 7.666 7.964 7.666 7.847 100,368 +0.18(+2.35%)
Jul 18, 2022 7.815 7.815 7.580 7.666 103,388 -0.08(-1.01%)
Jul 15, 2022 7.619 7.807 7.512 7.745 103,463 +0.21(+2.81%)
Jul 14, 2022 7.690 7.690 7.447 7.533 131,945 -0.19(-2.43%)
Jul 13, 2022 7.565 7.745 7.565 7.721 77,615 +0.08(+1.02%)
Jul 12, 2022 7.494 7.753 7.494 7.643 75,577 +0.08(+1.04%)
Jul 11, 2022 7.604 7.666 7.518 7.565 80,996 -0.06(-0.82%)
Jul 08, 2022 7.690 7.737 7.565 7.627 72,728 -0.06(-0.81%)
Jul 07, 2022 7.525 7.776 7.525 7.690 113,074 +0.20(+2.61%)
Jul 06, 2022 7.627 7.627 7.400 7.494 139,956 -0.12(-1.54%)
Jul 05, 2022 7.502 7.729 7.322 7.612 268,795 +0.00(+0.00%)
Jul 01, 2022 7.494 7.690 7.447 7.612 172,968 +0.10(+1.36%)
Jun 30, 2022 7.408 7.557 7.361 7.510 165,344 +0.02(+0.21%)
Jun 29, 2022 7.800 7.800 7.482 7.494 232,483 -0.27(-3.43%)
Jun 28, 2022 7.698 7.839 7.627 7.760 193,352 +0.17(+2.27%)
Jun 27, 2022 7.972 7.987 7.580 7.588 375,070 -0.34(-4.34%)
Jun 24, 2022 7.596 8.113 7.596 7.933 3,592,041 +0.40(+5.30%)
Jun 23, 2022 7.431 7.557 7.377 7.533 275,481 +0.06(+0.84%)
Jun 22, 2022 7.392 7.525 7.251 7.471 284,838 +0.08(+1.06%)
Jun 21, 2022 7.439 7.565 7.291 7.392 249,819 +0.16(+2.28%)
Jun 17, 2022 7.110 7.306 7.063 7.228 387,258 +0.13(+1.76%)
Jun 16, 2022 7.494 7.494 6.993 7.103 352,007 -0.46(-6.11%)
Jun 15, 2022 7.839 7.878 7.478 7.565 305,710 -0.16(-2.13%)
Jun 14, 2022 7.854 7.854 7.627 7.729 319,253 -0.12(-1.50%)
Jun 13, 2022 8.262 8.262 7.823 7.847 315,765 -0.51(-6.09%)
Jun 10, 2022 8.536 8.536 8.262 8.356 199,126 -0.23(-2.65%)
Jun 09, 2022 8.536 8.778 8.465 8.583 258,504 +0.02(+0.27%)
Jun 08, 2022 8.872 8.872 8.551 8.559 355,363 -0.16(-1.89%)
Jun 07, 2022 8.450 8.857 8.383 8.724 571,700 +0.39(+4.70%)
Jun 06, 2022 8.121 8.402 8.105 8.332 350,035 +0.19(+2.31%)
Jun 03, 2022 8.191 8.215 8.011 8.144 147,479 -0.13(-1.52%)
Jun 02, 2022 8.269 8.277 8.105 8.269 101,230 +0.02(+0.19%)
Jun 01, 2022 8.293 8.332 8.128 8.254 167,073 -0.01(-0.09%)
May 31, 2022 8.183 8.371 8.136 8.262 130,339 +0.02(+0.19%)
May 27, 2022 8.238 8.366 8.168 8.246 91,924 +0.05(+0.57%)
May 26, 2022 8.066 8.293 8.015 8.199 98,221 +0.18(+2.25%)
May 25, 2022 7.831 8.089 7.831 8.019 188,556 +0.12(+1.49%)
May 24, 2022 7.737 7.964 7.635 7.901 177,344 +0.13(+1.71%)
May 23, 2022 7.447 7.847 7.377 7.768 236,156 +0.40(+5.42%)
May 20, 2022 7.338 7.408 7.238 7.369 153,281 +0.07(+0.97%)
May 19, 2022 7.635 7.635 7.291 7.298 248,591 -0.34(-4.41%)
May 18, 2022 7.471 7.956 7.471 7.635 355,755 +0.29(+3.94%)
May 17, 2022 7.024 7.369 6.954 7.345 192,201 +0.36(+5.16%)
May 16, 2022 6.875 7.079 6.824 6.985 146,658 +0.09(+1.36%)
May 13, 2022 6.797 6.969 6.797 6.891 220,606 +0.07(+1.03%)
May 12, 2022 7.018 7.018 6.743 6.821 517,352 -0.19(-2.71%)
May 11, 2022 7.208 7.262 6.996 7.011 299,592 -0.21(-2.85%)
May 10, 2022 7.049 7.269 7.003 7.216 263,915 +0.25(+3.60%)
May 09, 2022 7.170 7.292 6.942 6.965 290,935 -0.19(-2.66%)
May 06, 2022 7.186 7.383 7.072 7.155 255,347 -0.08(-1.16%)
May 05, 2022 7.566 7.581 7.155 7.239 145,091 -0.37(-4.90%)
May 04, 2022 7.414 7.611 7.307 7.611 141,902 +0.24(+3.20%)
May 03, 2022 6.980 7.421 6.980 7.376 140,446 +0.36(+5.09%)
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.