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 )

3.650 +0.200 (+5.80%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 1, 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 (%)
Mar 31, 2022 8.837 9.262 8.829 9.222 365,572 +0.41(+4.64%)
Mar 30, 2022 8.916 8.916 8.766 8.813 136,717 -0.18(-2.01%)
Mar 29, 2022 8.743 9.034 8.696 8.994 131,528 +0.31(+3.62%)
Mar 28, 2022 8.578 8.703 8.562 8.680 133,538 +0.07(+0.82%)
Mar 25, 2022 8.585 8.617 8.530 8.609 88,813 +0.03(+0.37%)
Mar 24, 2022 8.703 8.703 8.546 8.578 68,871 -0.02(-0.18%)
Mar 23, 2022 8.617 8.617 8.475 8.593 217,542 -0.01(-0.09%)
Mar 22, 2022 8.656 8.735 8.585 8.601 97,579 -0.07(-0.82%)
Mar 21, 2022 8.711 8.719 8.581 8.672 125,002 -0.06(-0.63%)
Mar 18, 2022 8.790 8.790 8.625 8.727 184,249 -0.05(-0.54%)
Mar 17, 2022 8.696 8.798 8.672 8.774 109,446 -0.05(-0.53%)
Mar 16, 2022 8.760 8.898 8.721 8.821 160,497 +0.18(+2.04%)
Mar 15, 2022 8.637 8.675 8.568 8.645 98,265 +0.11(+1.26%)
Mar 14, 2022 8.798 8.798 8.476 8.537 144,250 -0.18(-2.03%)
Mar 11, 2022 8.867 8.883 8.691 8.714 120,345 -0.05(-0.61%)
Mar 10, 2022 8.829 8.698 8.768 87,680 -0.16(-1.81%)
Mar 09, 2022 8.645 8.944 8.614 8.929 173,334 +0.41(+4.78%)
Mar 08, 2022 8.575 8.645 8.491 8.522 181,660 +0.05(+0.64%)
Mar 07, 2022 8.637 8.698 8.468 8.468 147,353 -0.15(-1.69%)
Mar 04, 2022 8.967 8.967 8.568 8.614 120,330 -0.35(-3.86%)
Mar 03, 2022 9.044 9.044 8.814 8.960 135,799 +0.02(+0.26%)
Mar 02, 2022 8.860 9.020 8.837 8.937 54,871 +0.15(+1.66%)
Mar 01, 2022 8.752 8.829 8.622 8.791 122,602 +0.04(+0.44%)
Feb 28, 2022 8.921 8.944 8.706 8.752 101,979 -0.20(-2.23%)
Feb 25, 2022 8.929 8.983 8.879 8.952 70,501 +0.10(+1.13%)
Feb 24, 2022 8.468 8.906 8.437 8.852 136,916 +0.01(+0.09%)
Feb 23, 2022 9.259 9.259 8.814 8.844 155,088 -0.37(-4.00%)
Feb 22, 2022 9.436 9.436 9.136 9.213 124,076 -0.23(-2.44%)
Feb 18, 2022 9.444 0 +0.01(+0.08%)
Feb 17, 2022 9.490 9.528 9.413 9.436 116,211 -0.12(-1.29%)
Feb 16, 2022 9.490 9.559 9.490 9.559 30,495 +0.05(+0.48%)
Feb 15, 2022 9.551 9.597 9.467 9.513 48,040 +0.04(+0.41%)
Feb 14, 2022 9.521 9.582 9.344 9.475 65,407 +0.02(+0.16%)
Feb 11, 2022 9.482 9.674 9.413 9.459 59,318 -0.03(-0.32%)
Feb 10, 2022 9.475 9.674 9.467 9.490 93,879 -0.04(-0.40%)
Feb 09, 2022 9.667 9.728 9.513 9.528 75,861 -0.13(-1.35%)
Feb 08, 2022 9.597 9.674 9.559 9.659 68,891 +0.03(+0.32%)
Feb 07, 2022 9.613 9.682 9.537 9.628 81,668 -0.02(-0.24%)
Feb 04, 2022 9.728 9.728 9.498 9.651 120,269 -0.12(-1.26%)
Feb 03, 2022 9.659 9.774 74,596 +0.00(+0.00%)
Feb 02, 2022 9.843 9.843 9.651 9.774 66,105 -0.12(-1.24%)
Feb 01, 2022 9.943 10.00 9.820 9.897 67,342 -0.12(-1.23%)
Jan 31, 2022 9.820 10.03 10.02 86,253 +0.14(+1.40%)
Jan 28, 2022 9.782 9.889 9.644 9.882 91,553 +0.11(+1.10%)
Jan 27, 2022 9.905 9.957 9.751 9.774 66,396 -0.06(-0.63%)
Jan 26, 2022 9.936 10.10 9.820 9.836 121,207 -0.04(-0.39%)
Jan 25, 2022 9.544 9.897 9.405 9.874 92,667 +0.25(+2.55%)
Jan 24, 2022 9.636 9.720 9.382 9.628 122,093 -0.06(-0.63%)
Jan 21, 2022 9.743 9.889 9.652 9.690 118,654 -0.08(-0.86%)
Jan 20, 2022 9.828 9.836 9.644 9.774 123,264 -0.06(-0.63%)
Jan 19, 2022 10.05 10.05 9.828 9.836 56,464 -0.15(-1.54%)
Jan 18, 2022 10.13 10.14 9.897 9.989 85,797 -0.21(-2.03%)
Jan 14, 2022 10.20 0 -0.02(-0.15%)
Jan 13, 2022 10.05 10.29 10.05 10.21 56,318 +0.14(+1.37%)
Jan 12, 2022 10.18 10.18 10.03 10.07 247,475 -0.13(-1.28%)
Jan 11, 2022 10.27 10.29 10.13 10.20 65,043 -0.02(-0.22%)
Jan 10, 2022 10.29 10.36 10.19 10.23 77,260 +0.02(+0.15%)
Jan 07, 2022 10.14 10.27 10.10 10.21 82,045 +0.11(+1.06%)
Jan 06, 2022 10.23 10.36 10.10 10.10 89,425 -0.10(-0.97%)
Jan 05, 2022 10.36 10.36 10.10 10.20 134,146 -0.09(-0.89%)
Jan 04, 2022 10.17 10.41 10.17 10.30 99,325 +0.12(+1.20%)
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.