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 (%)
Jun 28, 2019 8.577 8.943 8.539 8.921 462,164 +0.35(+4.09%)
Jun 27, 2019 8.520 8.571 8.443 8.571 54,011 +0.06(+0.67%)
Jun 26, 2019 8.609 8.634 8.507 8.513 57,727 -0.09(-1.04%)
Jun 25, 2019 8.520 8.641 8.488 8.602 215,520 +0.10(+1.12%)
Jun 24, 2019 8.551 8.571 8.469 8.507 176,819 -0.04(-0.52%)
Jun 21, 2019 8.411 8.551 8.341 8.551 297,385 +0.11(+1.28%)
Jun 20, 2019 8.437 8.481 8.392 8.443 80,350 +0.02(+0.23%)
Jun 19, 2019 8.392 8.443 8.354 8.424 205,558 -0.01(-0.08%)
Jun 18, 2019 8.430 8.478 8.360 8.430 85,981 +0.02(+0.23%)
Jun 17, 2019 8.411 8.443 8.373 8.411 94,763 +0.00(+0.00%)
Jun 14, 2019 8.297 8.450 8.297 8.411 98,867 +0.12(+1.46%)
Jun 13, 2019 8.277 8.309 8.226 8.290 96,580 +0.04(+0.46%)
Jun 12, 2019 8.265 8.316 8.198 8.252 199,501 +0.03(+0.31%)
Jun 11, 2019 8.252 8.255 8.182 8.226 121,843 -0.01(-0.08%)
Jun 10, 2019 8.271 8.271 8.188 8.233 95,436 -0.01(-0.08%)
Jun 07, 2019 8.214 8.258 8.093 8.239 118,640 +0.03(+0.31%)
Jun 06, 2019 8.176 8.233 8.093 8.214 79,355 +0.03(+0.31%)
Jun 05, 2019 8.220 8.265 8.137 8.188 159,698 -0.02(-0.23%)
Jun 04, 2019 8.309 8.309 8.099 8.207 1,809,855 -0.04(-0.54%)
Jun 03, 2019 8.144 8.322 8.105 8.252 102,875 +0.16(+1.97%)
May 31, 2019 8.169 8.207 8.067 8.093 117,855 -0.13(-1.63%)
May 30, 2019 8.290 8.361 7.895 8.226 282,240 -0.08(-0.92%)
May 29, 2019 8.539 8.564 8.297 8.303 252,048 -0.29(-3.41%)
May 28, 2019 8.602 8.724 8.494 8.596 142,705 -0.08(-0.88%)
May 24, 2019 8.813 8.845 8.666 8.673 134,019 -0.13(-1.52%)
May 23, 2019 8.762 8.825 8.762 8.806 27,252 -0.01(-0.07%)
May 22, 2019 8.806 8.870 8.794 8.813 36,963 -0.03(-0.36%)
May 21, 2019 8.851 8.870 8.828 8.845 35,501 -0.01(-0.14%)
May 20, 2019 8.762 8.876 8.762 8.857 38,716 +0.05(+0.58%)
May 17, 2019 8.870 8.902 8.794 8.806 82,859 -0.08(-0.93%)
May 16, 2019 8.876 8.948 8.838 8.889 58,485 +0.05(+0.58%)
May 15, 2019 8.813 8.857 8.782 8.838 95,835 +0.02(+0.28%)
May 14, 2019 8.757 8.844 8.720 8.813 58,184 +0.05(+0.57%)
May 13, 2019 8.869 8.869 8.757 8.763 49,926 -0.07(-0.78%)
May 10, 2019 8.739 8.851 8.701 8.832 48,486 +0.06(+0.71%)
May 09, 2019 8.782 8.815 8.720 8.770 48,689 -0.02(-0.28%)
May 08, 2019 8.844 8.857 8.776 8.795 69,289 -0.01(-0.07%)
May 07, 2019 8.876 8.876 8.770 8.801 65,156 -0.04(-0.49%)
May 06, 2019 8.770 8.884 8.770 8.844 44,707 +0.00(+0.00%)
May 03, 2019 8.801 8.863 8.792 8.844 36,766 +0.08(+0.92%)
May 02, 2019 8.838 8.844 8.760 8.763 19,839 -0.07(-0.78%)
May 01, 2019 8.919 8.938 8.820 8.832 48,856 -0.09(-0.98%)
Apr 30, 2019 8.844 8.950 8.752 8.919 118,625 +0.08(+0.92%)
Apr 29, 2019 8.782 8.838 8.782 8.838 55,955 +0.04(+0.42%)
Apr 26, 2019 8.782 8.838 8.763 8.801 59,404 +0.03(+0.36%)
Apr 25, 2019 8.782 8.782 8.676 8.770 32,272 -0.02(-0.21%)
Apr 24, 2019 8.720 8.801 8.720 8.788 58,100 +0.07(+0.79%)
Apr 23, 2019 8.626 8.761 8.626 8.720 114,531 +0.09(+1.01%)
Apr 22, 2019 8.614 8.651 8.595 8.633 49,525 +0.00(+0.00%)
Apr 18, 2019 8.577 8.670 8.570 8.633 27,615 +0.03(+0.36%)
Apr 17, 2019 8.583 8.639 8.503 8.602 80,244 +0.01(+0.07%)
Apr 16, 2019 8.626 8.645 8.589 8.595 34,722 -0.01(-0.07%)
Apr 15, 2019 8.558 8.620 8.524 8.602 37,195 +0.06(+0.66%)
Apr 12, 2019 8.639 8.639 8.533 8.546 55,069 -0.07(-0.87%)
Apr 11, 2019 8.539 8.658 8.521 8.620 104,123 +0.10(+1.17%)
Apr 10, 2019 8.508 8.564 8.508 8.521 27,637 +0.01(+0.15%)
Apr 09, 2019 8.564 8.583 8.508 8.508 53,030 -0.07(-0.80%)
Apr 08, 2019 8.539 8.614 8.539 8.577 39,971 -0.01(-0.07%)
Apr 05, 2019 8.595 8.633 8.521 8.583 87,340 +0.01(+0.07%)
Apr 04, 2019 8.533 8.614 8.533 8.577 52,089 +0.04(+0.51%)
Apr 03, 2019 8.583 8.626 8.471 8.533 93,622 -0.02(-0.29%)
Apr 02, 2019 8.564 8.658 8.539 8.558 98,869 +0.01(+0.07%)
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.