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 )

3.660 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2020 5.830 5.877 5.704 5.871 147,419 +0.04(+0.70%)
Jul 30, 2020 5.803 5.905 5.714 5.830 75,731 -0.05(-0.93%)
Jul 29, 2020 5.809 5.898 5.762 5.884 84,681 +0.10(+1.77%)
Jul 28, 2020 5.803 5.925 5.762 5.782 182,158 -0.06(-1.05%)
Jul 27, 2020 5.905 5.959 5.796 5.843 101,223 -0.07(-1.15%)
Jul 24, 2020 6.041 6.095 5.850 5.912 179,869 -0.14(-2.36%)
Jul 23, 2020 6.184 6.293 6.034 6.055 102,578 -0.14(-2.31%)
Jul 22, 2020 6.157 6.293 6.089 6.198 146,018 +0.06(+1.00%)
Jul 21, 2020 5.918 6.136 5.912 6.136 175,969 +0.23(+3.92%)
Jul 20, 2020 6.061 6.061 5.857 5.905 126,990 -0.01(-0.12%)
Jul 17, 2020 5.939 5.993 5.877 5.912 141,840 -0.03(-0.57%)
Jul 16, 2020 5.898 6.068 5.857 5.946 119,599 +0.02(+0.34%)
Jul 15, 2020 5.666 6.020 5.646 5.925 249,650 +0.36(+6.49%)
Jul 14, 2020 5.448 5.680 5.421 5.564 153,950 +0.12(+2.13%)
Jul 13, 2020 5.469 5.544 5.421 5.448 258,869 -0.10(-1.72%)
Jul 10, 2020 5.455 5.591 5.408 5.544 227,296 +0.05(+0.99%)
Jul 09, 2020 5.891 5.891 5.462 5.489 214,059 -0.42(-7.14%)
Jul 08, 2020 5.748 5.925 5.653 5.912 180,600 +0.13(+2.24%)
Jul 07, 2020 5.973 5.973 5.748 5.782 149,735 -0.30(-4.93%)
Jul 06, 2020 6.034 6.143 5.912 6.082 227,187 +0.16(+2.76%)
Jul 02, 2020 6.232 6.238 5.891 5.918 186,183 -0.18(-2.91%)
Jul 01, 2020 6.266 6.361 6.095 6.095 138,950 -0.17(-2.72%)
Jun 30, 2020 6.204 6.286 6.102 6.266 209,164 +0.02(+0.33%)
Jun 29, 2020 6.041 6.361 5.983 6.245 277,906 +0.25(+4.20%)
Jun 26, 2020 6.252 6.334 5.973 5.993 789,664 -0.32(-5.07%)
Jun 25, 2020 6.123 6.327 6.075 6.313 152,391 +0.18(+2.89%)
Jun 24, 2020 6.170 6.181 5.898 6.136 197,167 -0.15(-2.38%)
Jun 23, 2020 6.184 6.402 6.068 6.286 215,690 +0.19(+3.13%)
Jun 22, 2020 6.007 6.238 6.005 6.095 267,180 -0.04(-0.67%)
Jun 19, 2020 6.198 6.337 5.993 6.136 597,607 +0.02(+0.33%)
Jun 18, 2020 6.204 6.347 6.095 6.116 312,184 -0.20(-3.13%)
Jun 17, 2020 6.572 6.579 6.307 6.313 252,005 -0.23(-3.54%)
Jun 16, 2020 6.518 6.708 6.334 6.545 199,461 +0.20(+3.22%)
Jun 15, 2020 6.055 6.463 6.027 6.341 208,763 +0.03(+0.43%)
Jun 12, 2020 6.293 6.429 6.007 6.313 330,813 +0.33(+5.46%)
Jun 11, 2020 6.191 6.422 5.803 5.986 221,509 -0.54(-8.25%)
Jun 10, 2020 6.633 6.851 6.252 6.524 162,597 -0.11(-1.64%)
Jun 09, 2020 7.131 7.217 6.531 6.633 311,829 -0.66(-9.06%)
Jun 08, 2020 6.899 7.594 6.899 7.294 312,754 +0.58(+8.62%)
Jun 05, 2020 6.565 7.212 6.565 6.715 385,728 +0.27(+4.12%)
Jun 04, 2020 6.279 6.559 6.232 6.450 278,342 +0.20(+3.27%)
Jun 03, 2020 6.034 6.320 6.034 6.245 216,676 +0.32(+5.40%)
Jun 02, 2020 5.925 6.055 5.905 5.925 480,547 +0.07(+1.28%)
Jun 01, 2020 5.564 5.925 5.482 5.850 228,982 +0.27(+4.76%)
May 29, 2020 5.591 5.680 5.414 5.585 151,384 +0.00(+0.00%)
May 28, 2020 5.789 5.816 5.534 5.585 187,916 -0.15(-2.61%)
May 27, 2020 5.768 5.782 5.571 5.734 170,366 +0.18(+3.19%)
May 26, 2020 5.673 5.782 5.530 5.557 188,949 +0.02(+0.37%)
May 22, 2020 5.598 5.598 5.326 5.537 143,308 +0.01(+0.25%)
May 21, 2020 5.462 5.632 5.408 5.523 255,130 +0.01(+0.12%)
May 20, 2020 5.353 5.537 5.305 5.516 250,874 +0.27(+5.06%)
May 19, 2020 5.237 5.421 5.067 5.251 196,978 +0.01(+0.26%)
May 18, 2020 5.169 5.299 5.138 5.237 408,214 +0.25(+5.05%)
May 15, 2020 5.006 5.074 4.890 4.985 175,024 -0.01(-0.27%)
May 14, 2020 4.801 5.040 4.543 4.999 376,895 +0.14(+2.95%)
May 13, 2020 5.122 5.162 4.590 4.856 236,117 -0.33(-6.29%)
May 12, 2020 5.188 5.381 5.149 5.182 261,743 -0.01(-0.13%)
May 11, 2020 5.448 5.474 5.155 5.188 451,321 -0.29(-5.34%)
May 08, 2020 5.621 5.814 5.481 5.481 270,449 -0.14(-2.49%)
May 07, 2020 5.401 5.681 5.315 5.621 223,529 +0.29(+5.36%)
May 06, 2020 5.288 5.415 5.039 5.335 436,865 -0.32(-5.65%)
May 05, 2020 5.820 5.894 5.588 5.654 221,688 +0.01(+0.24%)
May 04, 2020 5.621 5.687 5.428 5.641 214,194 +0.07(+1.31%)
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.