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%)
Official Closing Price Updated: 4:00 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 (%)
Jun 30, 2022 7.663 7.817 7.614 7.768 159,848 +0.02(+0.21%)
Jun 29, 2022 8.068 8.068 7.740 7.752 224,756 -0.28(-3.43%)
Jun 28, 2022 7.962 8.108 7.890 8.027 186,925 +0.18(+2.27%)
Jun 27, 2022 8.246 8.262 7.841 7.849 362,603 -0.36(-4.34%)
Jun 24, 2022 7.857 8.392 7.857 8.205 3,472,642 +0.41(+5.30%)
Jun 23, 2022 7.687 7.817 7.630 7.792 266,324 +0.06(+0.84%)
Jun 22, 2022 7.646 7.784 7.501 7.728 275,370 +0.08(+1.06%)
Jun 21, 2022 7.695 7.825 7.541 7.646 241,515 +0.17(+2.28%)
Jun 17, 2022 7.355 7.557 7.306 7.476 374,386 +0.13(+1.76%)
Jun 16, 2022 7.752 7.752 7.233 7.347 340,306 -0.48(-6.11%)
Jun 15, 2022 8.108 8.149 7.736 7.825 295,549 -0.17(-2.13%)
Jun 14, 2022 8.124 8.124 7.890 7.995 308,641 -0.12(-1.50%)
Jun 13, 2022 8.546 8.546 8.092 8.116 305,269 -0.53(-6.09%)
Jun 10, 2022 8.829 8.829 8.546 8.643 192,507 -0.23(-2.65%)
Jun 09, 2022 8.829 9.080 8.756 8.878 249,911 +0.02(+0.27%)
Jun 08, 2022 9.177 9.177 8.845 8.853 343,550 -0.17(-1.89%)
Jun 07, 2022 8.740 9.161 8.671 9.024 552,697 +0.40(+4.70%)
Jun 06, 2022 8.400 8.691 8.384 8.619 338,400 +0.19(+2.31%)
Jun 03, 2022 8.473 8.497 8.286 8.424 142,577 -0.13(-1.52%)
Jun 02, 2022 8.554 8.562 8.384 8.554 97,865 +0.02(+0.19%)
Jun 01, 2022 8.578 8.619 8.408 8.538 161,520 -0.01(-0.09%)
May 31, 2022 8.465 8.659 8.416 8.546 126,006 +0.02(+0.19%)
May 27, 2022 8.521 8.654 8.448 8.529 88,869 +0.05(+0.57%)
May 26, 2022 8.343 8.578 8.290 8.481 94,956 +0.19(+2.25%)
May 25, 2022 8.100 8.367 8.100 8.295 182,288 +0.12(+1.49%)
May 24, 2022 8.003 8.238 7.898 8.173 171,449 +0.14(+1.71%)
May 23, 2022 7.703 8.116 7.630 8.035 228,306 +0.41(+5.42%)
May 20, 2022 7.590 7.663 7.487 7.622 148,186 +0.07(+0.97%)
May 19, 2022 7.898 7.898 7.541 7.549 240,328 -0.35(-4.41%)
May 18, 2022 7.728 8.230 7.728 7.898 343,929 +0.30(+3.94%)
May 17, 2022 7.266 7.622 7.193 7.598 185,812 +0.37(+5.16%)
May 16, 2022 7.112 7.322 7.059 7.225 141,783 +0.10(+1.36%)
May 13, 2022 7.031 7.209 7.031 7.128 213,273 +0.07(+1.03%)
May 12, 2022 7.260 7.260 6.975 7.055 500,156 -0.20(-2.71%)
May 11, 2022 7.456 7.511 7.236 7.252 289,634 -0.21(-2.85%)
May 10, 2022 7.291 7.519 7.244 7.464 255,142 +0.26(+3.60%)
May 09, 2022 7.417 7.543 7.181 7.205 281,264 -0.20(-2.66%)
May 06, 2022 7.433 7.637 7.315 7.401 246,859 -0.09(-1.16%)
May 05, 2022 7.826 7.842 7.401 7.488 140,268 -0.39(-4.90%)
May 04, 2022 7.669 7.873 7.559 7.873 137,185 +0.24(+3.20%)
May 03, 2022 7.220 7.677 7.220 7.629 135,778 +0.37(+5.09%)
May 02, 2022 7.354 7.354 7.126 7.260 153,988 -0.06(-0.86%)
Apr 29, 2022 7.559 7.566 7.307 7.323 148,708 -0.21(-2.82%)
Apr 28, 2022 7.393 7.606 7.346 7.535 103,028 +0.18(+2.46%)
Apr 27, 2022 7.393 7.464 7.283 7.354 171,977 -0.03(-0.43%)
Apr 26, 2022 7.417 7.527 7.351 7.386 167,021 -0.07(-0.95%)
Apr 25, 2022 7.488 7.622 7.315 7.456 138,137 -0.09(-1.25%)
Apr 22, 2022 7.661 7.677 7.504 7.551 107,726 -0.13(-1.64%)
Apr 21, 2022 7.818 7.885 7.669 7.677 114,161 -0.12(-1.51%)
Apr 20, 2022 7.755 7.944 7.747 7.795 111,381 +0.07(+0.92%)
Apr 19, 2022 8.172 8.219 7.708 7.724 226,027 -0.43(-5.30%)
Apr 18, 2022 8.180 8.392 8.148 8.156 128,982 -0.02(-0.29%)
Apr 14, 2022 8.211 8.329 8.164 8.180 118,363 +0.01(+0.10%)
Apr 13, 2022 8.086 8.211 8.038 8.172 76,740 +0.09(+1.07%)
Apr 12, 2022 8.196 8.251 8.054 8.086 76,171 -0.06(-0.77%)
Apr 11, 2022 8.180 8.239 8.070 8.148 113,217 -0.03(-0.38%)
Apr 08, 2022 8.117 8.306 7.999 8.180 190,554 -0.12(-1.42%)
Apr 07, 2022 8.518 8.550 8.263 8.298 138,642 -0.20(-2.41%)
Apr 06, 2022 8.660 8.668 8.470 8.502 130,690 -0.17(-1.91%)
Apr 05, 2022 8.864 8.959 8.668 8.668 110,571 -0.21(-2.39%)
Apr 04, 2022 9.014 9.061 8.793 8.880 99,069 -0.20(-2.17%)
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.