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 )

3.590 -0.070 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2015 5.839 5.876 5.835 5.853 22,632 -0.01(-0.23%)
Oct 29, 2015 5.935 5.935 5.844 5.867 11,635 -0.09(-1.52%)
Oct 28, 2015 5.930 5.962 5.907 5.957 78,822 +0.06(+1.08%)
Oct 27, 2015 5.858 5.907 5.858 5.894 45,388 -0.02(-0.31%)
Oct 26, 2015 5.903 5.921 5.894 5.912 13,234 +0.01(+0.15%)
Oct 23, 2015 5.907 5.921 5.876 5.903 46,689 -0.01(-0.15%)
Oct 22, 2015 5.894 5.953 5.885 5.912 41,776 +0.03(+0.54%)
Oct 21, 2015 5.916 5.935 5.876 5.880 36,405 -0.04(-0.61%)
Oct 20, 2015 5.930 5.944 5.880 5.916 55,614 +0.03(+0.54%)
Oct 19, 2015 5.898 5.953 5.862 5.885 51,131 -0.01(-0.23%)
Oct 16, 2015 5.925 5.930 5.835 5.898 63,853 -0.01(-0.23%)
Oct 15, 2015 5.864 5.935 5.844 5.912 20,334 +0.04(+0.62%)
Oct 14, 2015 5.930 6.007 5.862 5.876 18,828 -0.03(-0.54%)
Oct 13, 2015 5.907 5.935 5.898 5.907 25,576 -0.02(-0.38%)
Oct 12, 2015 5.975 5.975 5.907 5.930 14,741 -0.06(-1.06%)
Oct 09, 2015 5.980 5.998 5.966 5.993 71,102 +0.02(+0.38%)
Oct 08, 2015 5.744 5.987 5.744 5.971 27,956 +0.20(+3.53%)
Oct 07, 2015 5.609 5.767 5.609 5.767 20,730 +0.21(+3.75%)
Oct 06, 2015 5.577 5.631 5.523 5.559 18,521 +0.01(+0.16%)
Oct 05, 2015 5.428 5.568 5.391 5.550 97,734 +0.15(+2.85%)
Oct 02, 2015 5.369 5.423 5.301 5.396 67,914 -0.04(-0.67%)
Oct 01, 2015 5.627 5.627 5.423 5.432 48,023 -0.17(-2.99%)
Sep 30, 2015 5.595 5.695 5.568 5.600 48,893 -0.04(-0.64%)
Sep 29, 2015 5.695 5.695 5.600 5.636 62,228 -0.02(-0.40%)
Sep 28, 2015 5.803 5.849 5.572 5.658 119,401 -0.17(-2.87%)
Sep 25, 2015 5.903 5.930 5.817 5.826 25,190 -0.06(-1.00%)
Sep 24, 2015 5.921 5.935 5.758 5.885 143,966 -0.03(-0.54%)
Sep 23, 2015 5.898 5.944 5.898 5.916 68,557 +0.01(+0.15%)
Sep 22, 2015 5.885 5.925 5.858 5.907 72,544 -0.03(-0.53%)
Sep 21, 2015 5.962 5.966 5.907 5.939 131,240 +0.05(+0.92%)
Sep 18, 2015 6.197 6.360 5.862 5.885 686,817 -0.36(-5.73%)
Sep 17, 2015 6.111 6.401 6.102 6.242 75,895 +0.19(+3.14%)
Sep 16, 2015 6.057 6.102 5.930 6.052 63,255 +0.06(+0.98%)
Sep 15, 2015 5.953 5.998 5.948 5.993 70,642 +0.05(+0.76%)
Sep 14, 2015 5.980 5.998 5.921 5.948 78,396 -0.05(-0.76%)
Sep 11, 2015 5.930 6.030 5.907 5.993 183,633 +0.05(+0.84%)
Sep 10, 2015 5.930 6.025 5.925 5.944 232,425 +0.00(+0.08%)
Sep 09, 2015 5.989 6.021 5.862 5.939 277,844 -0.01(-0.15%)
Sep 08, 2015 5.885 5.980 5.885 5.948 74,996 +0.12(+2.02%)
Sep 04, 2015 5.835 5.830 5.830 5.830 39,321 -0.04(-0.62%)
Sep 03, 2015 5.867 5.894 5.810 5.867 57,867 -0.01(-0.15%)
Sep 02, 2015 5.844 5.916 5.839 5.876 30,205 +0.06(+1.09%)
Sep 01, 2015 5.681 5.849 5.681 5.812 72,350 +0.01(+0.23%)
Aug 31, 2015 5.898 5.898 5.744 5.799 86,157 -0.12(-1.99%)
Aug 28, 2015 5.898 5.971 5.898 5.916 50,937 +0.03(+0.54%)
Aug 27, 2015 5.912 5.975 5.862 5.885 111,396 -0.02(-0.31%)
Aug 26, 2015 5.989 5.989 5.862 5.903 86,013 -0.01(-0.23%)
Aug 25, 2015 5.975 5.975 5.907 5.916 43,225 +0.07(+1.24%)
Aug 24, 2015 5.957 5.980 5.830 5.844 42,368 -0.14(-2.34%)
Aug 21, 2015 5.957 6.161 5.957 5.984 50,168 -0.04(-0.60%)
Aug 20, 2015 6.030 6.043 5.980 6.021 98,178 -0.01(-0.23%)
Aug 19, 2015 6.039 6.111 6.016 6.034 62,809 -0.00(-0.07%)
Aug 18, 2015 6.093 6.111 6.021 6.039 49,662 -0.07(-1.19%)
Aug 17, 2015 6.066 6.125 6.057 6.111 71,861 +0.03(+0.45%)
Aug 14, 2015 5.998 6.116 5.998 6.084 203,256 +0.08(+1.36%)
Aug 13, 2015 6.111 6.134 5.998 6.002 132,716 -0.13(-2.07%)
Aug 12, 2015 6.129 6.202 6.088 6.129 64,708 -0.03(-0.51%)
Aug 11, 2015 6.130 6.192 6.076 6.161 62,955 +0.03(+0.44%)
Aug 10, 2015 6.183 6.237 6.116 6.134 249,566 -0.05(-0.79%)
Aug 07, 2015 6.148 6.237 6.148 6.183 156,705 +0.03(+0.43%)
Aug 06, 2015 6.121 6.205 6.107 6.156 49,174 +0.01(+0.22%)
Aug 05, 2015 6.263 6.263 6.139 6.143 480,965 -0.08(-1.36%)
Aug 04, 2015 6.205 6.254 6.192 6.228 30,320 +0.03(+0.50%)
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.