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 (%)
Sep 30, 2021 10.23 10.23 9.979 10.12 106,901 -0.02(-0.15%)
Sep 29, 2021 10.10 10.20 10.00 10.14 33,081 +0.02(+0.22%)
Sep 28, 2021 10.02 10.17 9.994 10.11 49,620 +0.04(+0.37%)
Sep 27, 2021 10.18 10.28 10.06 10.08 144,651 -0.04(-0.44%)
Sep 24, 2021 10.07 10.20 10.07 10.12 51,337 -0.02(-0.22%)
Sep 23, 2021 9.911 10.20 9.878 10.14 67,314 +0.19(+1.88%)
Sep 22, 2021 10.05 10.13 9.941 9.956 86,948 -0.04(-0.45%)
Sep 21, 2021 10.10 10.11 9.971 10.00 83,056 +0.01(+0.15%)
Sep 20, 2021 10.04 10.08 9.930 9.986 100,200 -0.18(-1.77%)
Sep 17, 2021 10.21 10.31 10.02 10.17 524,966 -0.02(-0.22%)
Sep 16, 2021 10.24 10.30 10.09 10.19 39,229 -0.04(-0.44%)
Sep 15, 2021 10.15 10.26 10.11 10.23 50,512 +0.05(+0.52%)
Sep 14, 2021 10.31 10.31 10.15 10.18 52,198 -0.06(-0.59%)
Sep 13, 2021 10.31 10.38 10.23 10.24 63,350 +0.01(+0.07%)
Sep 10, 2021 10.28 10.28 10.13 10.23 69,292 -0.05(-0.51%)
Sep 09, 2021 10.41 10.44 10.29 10.29 77,973 -0.12(-1.15%)
Sep 08, 2021 10.17 10.43 10.14 10.41 113,025 +0.25(+2.44%)
Sep 07, 2021 10.46 10.47 10.14 10.16 120,033 -0.26(-2.52%)
Sep 03, 2021 10.51 10.51 10.30 10.42 72,296 -0.04(-0.43%)
Sep 02, 2021 10.63 10.63 10.43 10.47 46,917 -0.13(-1.20%)
Sep 01, 2021 10.62 10.71 10.50 10.59 98,730 -0.01(-0.07%)
Aug 31, 2021 10.39 10.62 10.39 10.60 98,646 +0.20(+1.87%)
Aug 30, 2021 10.44 10.50 10.32 10.41 72,826 -0.02(-0.14%)
Aug 27, 2021 10.26 10.47 10.26 10.42 135,538 +0.19(+1.83%)
Aug 26, 2021 10.07 10.24 10.06 10.23 150,563 +0.12(+1.19%)
Aug 25, 2021 10.15 10.21 10.10 10.11 122,311 -0.02(-0.15%)
Aug 24, 2021 10.20 10.25 10.12 10.13 182,147 +0.01(+0.07%)
Aug 23, 2021 10.19 10.35 10.12 10.12 104,627 -0.03(-0.30%)
Aug 20, 2021 10.21 10.23 10.05 10.15 332,195 -0.13(-1.31%)
Aug 19, 2021 10.21 10.29 10.07 10.29 84,479 +0.01(+0.15%)
Aug 18, 2021 10.23 10.43 10.23 10.27 77,578 -0.04(-0.44%)
Aug 17, 2021 10.23 10.23 10.18 10.32 60,888 +0.04(+0.44%)
Aug 16, 2021 10.43 10.44 10.22 10.27 93,211 -0.20(-1.86%)
Aug 13, 2021 10.49 10.64 10.38 10.47 72,573 +0.00(+0.00%)
Aug 12, 2021 10.37 10.53 10.30 10.47 134,276 +0.18(+1.80%)
Aug 11, 2021 10.35 10.35 9.845 10.28 125,960 -0.06(-0.57%)
Aug 10, 2021 10.30 10.35 10.25 10.34 90,247 +0.13(+1.30%)
Aug 09, 2021 10.21 10.24 10.03 10.21 135,230 +0.05(+0.51%)
Aug 06, 2021 9.720 10.27 9.720 10.16 181,746 +0.51(+5.29%)
Aug 05, 2021 9.358 9.668 9.358 9.646 47,706 +0.27(+2.92%)
Aug 04, 2021 9.291 9.431 9.284 9.372 58,499 -0.02(-0.24%)
Aug 03, 2021 9.505 9.505 9.298 9.395 56,432 -0.06(-0.63%)
Aug 02, 2021 9.439 9.609 9.406 9.454 83,449 +0.08(+0.87%)
Jul 30, 2021 9.587 9.712 9.287 9.372 218,931 -0.27(-2.84%)
Jul 29, 2021 9.668 9.772 9.609 9.646 63,756 +0.01(+0.08%)
Jul 28, 2021 9.557 9.690 9.498 9.638 67,756 +0.03(+0.31%)
Jul 27, 2021 9.609 9.624 9.550 9.609 50,251 -0.07(-0.76%)
Jul 26, 2021 9.624 9.735 9.609 9.683 40,622 +0.13(+1.31%)
Jul 23, 2021 9.557 9.609 9.476 9.557 43,754 +0.00(+0.00%)
Jul 22, 2021 9.727 9.735 9.542 9.557 49,047 -0.22(-2.27%)
Jul 21, 2021 9.646 9.875 9.646 9.779 64,720 +0.12(+1.22%)
Jul 20, 2021 9.550 9.794 9.491 9.661 135,828 +0.19(+2.03%)
Jul 19, 2021 9.690 9.690 9.380 9.468 134,126 -0.26(-2.66%)
Jul 16, 2021 9.661 9.812 9.653 9.727 97,277 +0.05(+0.53%)
Jul 15, 2021 9.402 9.683 9.372 9.675 104,737 +0.26(+2.75%)
Jul 14, 2021 9.468 9.528 9.358 9.417 76,804 -0.01(-0.08%)
Jul 13, 2021 9.698 9.698 9.424 9.424 41,737 -0.26(-2.67%)
Jul 12, 2021 9.609 9.727 9.550 9.683 41,173 +0.11(+1.16%)
Jul 09, 2021 9.461 9.609 9.461 9.572 67,851 +0.20(+2.13%)
Jul 08, 2021 9.454 9.542 9.299 9.372 79,326 -0.19(-2.01%)
Jul 07, 2021 9.675 9.675 9.520 9.565 53,793 -0.07(-0.69%)
Jul 06, 2021 9.742 9.742 9.535 9.631 70,071 -0.07(-0.76%)
Jul 02, 2021 9.609 9.742 9.528 9.705 80,031 +0.00(+0.00%)
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.