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 )

3.450 -0.100 (-2.82%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Aug 31, 2022 7.586 7.669 7.519 7.519 74,828 -0.02(-0.22%)
Aug 30, 2022 7.843 7.843 7.511 7.536 63,065 -0.30(-3.82%)
Aug 29, 2022 7.744 7.893 7.604 7.835 137,991 -0.02(-0.21%)
Aug 26, 2022 7.935 7.955 7.852 7.852 41,187 -0.09(-1.15%)
Aug 25, 2022 7.893 7.984 7.889 7.943 32,076 +0.10(+1.27%)
Aug 24, 2022 7.960 7.960 7.843 7.843 42,672 -0.07(-0.94%)
Aug 23, 2022 7.910 7.968 7.852 7.918 51,139 +0.01(+0.10%)
Aug 22, 2022 8.101 8.109 7.885 7.910 99,586 -0.27(-3.35%)
Aug 19, 2022 8.151 8.267 8.084 8.184 122,756 +0.00(+0.00%)
Aug 18, 2022 8.109 8.225 8.109 8.184 43,704 +0.07(+0.82%)
Aug 17, 2022 8.225 8.238 8.117 8.117 87,786 -0.17(-2.10%)
Aug 16, 2022 8.383 8.429 8.284 8.292 156,658 -0.17(-1.96%)
Aug 15, 2022 8.400 8.458 8.350 8.458 60,164 +0.02(+0.20%)
Aug 12, 2022 8.574 8.582 8.389 8.441 132,553 -0.14(-1.65%)
Aug 11, 2022 8.437 8.583 8.396 8.583 130,826 +0.19(+2.32%)
Aug 10, 2022 8.405 8.502 8.340 8.388 139,036 +0.06(+0.68%)
Aug 09, 2022 8.469 8.469 8.154 8.332 156,318 -0.14(-1.63%)
Aug 08, 2022 8.259 8.469 8.259 8.469 117,380 +0.27(+3.26%)
Aug 05, 2022 8.243 8.315 8.089 8.202 194,201 -0.55(-6.29%)
Aug 04, 2022 8.850 8.850 8.656 8.753 89,806 -0.04(-0.46%)
Aug 03, 2022 8.874 9.028 8.753 8.793 53,682 +0.02(+0.18%)
Aug 02, 2022 9.028 9.077 8.747 8.777 173,479 -0.22(-2.43%)
Aug 01, 2022 8.907 9.068 8.826 8.996 169,028 +0.07(+0.82%)
Jul 29, 2022 8.971 8.971 8.704 8.923 154,123 +0.02(+0.18%)
Jul 28, 2022 8.826 8.948 8.793 8.907 93,684 +0.05(+0.55%)
Jul 27, 2022 8.591 8.866 8.591 8.858 87,872 +0.28(+3.31%)
Jul 26, 2022 8.494 8.575 8.388 8.575 79,433 +0.10(+1.15%)
Jul 25, 2022 8.396 8.502 8.299 8.477 94,844 +0.08(+0.96%)
Jul 22, 2022 8.429 8.469 8.275 8.396 73,387 +0.01(+0.10%)
Jul 21, 2022 8.332 8.413 8.243 8.388 65,550 +0.10(+1.17%)
Jul 20, 2022 8.105 8.307 8.089 8.291 67,543 +0.18(+2.20%)
Jul 19, 2022 7.927 8.235 7.927 8.113 97,070 +0.19(+2.35%)
Jul 18, 2022 8.081 8.081 7.838 7.927 99,991 -0.08(-1.01%)
Jul 15, 2022 7.878 8.073 7.767 8.008 100,064 +0.22(+2.81%)
Jul 14, 2022 7.951 7.951 7.700 7.789 127,611 -0.19(-2.43%)
Jul 13, 2022 7.822 8.008 7.822 7.984 75,066 +0.08(+1.02%)
Jul 12, 2022 7.749 8.016 7.749 7.903 73,094 +0.08(+1.04%)
Jul 11, 2022 7.862 7.927 7.773 7.822 78,335 -0.06(-0.82%)
Jul 08, 2022 7.951 8.000 7.822 7.886 70,339 -0.06(-0.81%)
Jul 07, 2022 7.781 8.040 7.781 7.951 109,359 +0.20(+2.61%)
Jul 06, 2022 7.886 7.886 7.652 7.749 135,358 -0.12(-1.54%)
Jul 05, 2022 7.757 7.992 7.571 7.870 259,964 +0.00(+0.00%)
Jul 01, 2022 7.749 7.951 7.700 7.870 167,285 +0.11(+1.36%)
Jun 30, 2022 7.660 7.813 7.611 7.765 159,912 +0.02(+0.21%)
Jun 29, 2022 8.064 8.064 7.737 7.749 224,846 -0.28(-3.43%)
Jun 28, 2022 7.959 8.105 7.886 8.024 187,000 +0.18(+2.27%)
Jun 27, 2022 8.243 8.259 7.838 7.846 362,749 -0.36(-4.34%)
Jun 24, 2022 7.854 8.388 7.854 8.202 3,474,036 +0.41(+5.30%)
Jun 23, 2022 7.684 7.813 7.627 7.789 266,431 +0.06(+0.84%)
Jun 22, 2022 7.643 7.781 7.498 7.724 275,480 +0.08(+1.06%)
Jun 21, 2022 7.692 7.822 7.538 7.643 241,612 +0.17(+2.28%)
Jun 17, 2022 7.352 7.554 7.303 7.473 374,536 +0.13(+1.76%)
Jun 16, 2022 7.749 7.749 7.231 7.344 340,443 -0.48(-6.11%)
Jun 15, 2022 8.105 8.145 7.732 7.822 295,667 -0.17(-2.13%)
Jun 14, 2022 8.121 8.121 7.886 7.992 308,765 -0.12(-1.50%)
Jun 13, 2022 8.542 8.542 8.089 8.113 305,392 -0.53(-6.09%)
Jun 10, 2022 8.826 8.826 8.542 8.639 192,584 -0.23(-2.65%)
Jun 09, 2022 8.826 9.077 8.753 8.874 250,011 +0.02(+0.27%)
Jun 08, 2022 9.174 9.174 8.842 8.850 343,688 -0.17(-1.89%)
Jun 07, 2022 8.737 9.158 8.668 9.020 552,919 +0.40(+4.70%)
Jun 06, 2022 8.396 8.687 8.380 8.615 338,536 +0.19(+2.31%)
Jun 03, 2022 8.469 8.494 8.283 8.421 142,634 -0.13(-1.52%)
Jun 02, 2022 8.550 8.558 8.380 8.550 97,904 +0.02(+0.19%)
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.