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, 2016 6.986 7.073 6.940 6.951 74,394 -0.02(-0.22%)
Sep 29, 2016 6.951 7.058 6.951 6.966 54,101 -0.01(-0.07%)
Sep 28, 2016 6.935 6.986 6.932 6.971 48,457 +0.02(+0.29%)
Sep 27, 2016 6.925 7.017 6.925 6.951 56,460 +0.00(+0.00%)
Sep 26, 2016 7.027 7.068 6.946 6.951 75,772 -0.07(-1.02%)
Sep 23, 2016 7.007 7.068 6.986 7.022 71,371 +0.01(+0.15%)
Sep 22, 2016 6.966 7.027 6.952 7.012 102,585 +0.05(+0.73%)
Sep 21, 2016 6.935 7.007 6.884 6.961 85,107 +0.03(+0.37%)
Sep 20, 2016 6.986 6.986 6.890 6.935 47,638 -0.01(-0.07%)
Sep 19, 2016 6.823 6.981 6.823 6.940 42,821 +0.09(+1.34%)
Sep 16, 2016 6.793 6.859 6.742 6.849 120,825 +0.09(+1.28%)
Sep 15, 2016 6.767 6.844 6.676 6.762 37,521 +0.01(+0.15%)
Sep 14, 2016 6.762 6.849 6.727 6.752 33,039 +0.03(+0.38%)
Sep 13, 2016 6.737 6.813 6.635 6.727 70,930 -0.05(-0.68%)
Sep 12, 2016 6.772 6.882 6.655 6.772 73,512 +0.01(+0.08%)
Sep 09, 2016 7.007 7.050 6.752 6.767 69,641 -0.30(-4.18%)
Sep 08, 2016 7.078 7.078 7.007 7.063 42,902 -0.01(-0.14%)
Sep 07, 2016 6.976 7.078 6.976 7.073 66,531 +0.07(+1.02%)
Sep 06, 2016 7.012 7.032 6.961 7.002 37,038 -0.02(-0.29%)
Sep 02, 2016 7.007 7.022 7.022 7.022 44,186 +0.06(+0.80%)
Sep 01, 2016 6.971 6.986 6.854 6.966 71,234 -0.02(-0.22%)
Aug 31, 2016 6.874 7.002 6.854 6.981 91,140 +0.10(+1.41%)
Aug 30, 2016 6.849 6.895 6.849 6.884 34,498 +0.03(+0.37%)
Aug 29, 2016 6.844 6.925 6.813 6.859 30,582 +0.02(+0.30%)
Aug 26, 2016 6.925 6.956 6.783 6.839 36,562 -0.10(-1.47%)
Aug 25, 2016 6.828 6.951 6.823 6.940 52,797 +0.07(+1.04%)
Aug 24, 2016 6.839 6.879 6.818 6.869 35,989 +0.01(+0.15%)
Aug 23, 2016 6.793 6.951 6.788 6.859 96,748 +0.07(+0.97%)
Aug 22, 2016 6.874 6.907 6.772 6.793 38,505 -0.09(-1.26%)
Aug 19, 2016 6.859 6.895 6.757 6.879 124,150 +0.02(+0.30%)
Aug 18, 2016 6.874 6.971 6.834 6.859 88,050 -0.02(-0.22%)
Aug 17, 2016 6.971 6.971 6.859 6.874 68,033 -0.10(-1.46%)
Aug 16, 2016 6.956 6.991 6.919 6.976 60,566 -0.03(-0.36%)
Aug 15, 2016 6.981 7.063 6.946 7.002 62,923 +0.05(+0.66%)
Aug 12, 2016 7.017 7.073 6.928 6.956 141,355 -0.03(-0.44%)
Aug 11, 2016 6.951 7.041 6.946 6.986 376,033 +0.03(+0.36%)
Aug 10, 2016 7.016 7.016 6.946 6.961 80,912 -0.03(-0.43%)
Aug 09, 2016 7.017 7.031 6.961 6.991 150,206 -0.01(-0.14%)
Aug 08, 2016 7.066 7.101 6.941 7.001 106,228 -0.01(-0.07%)
Aug 05, 2016 6.981 7.021 6.976 7.006 79,827 +0.04(+0.50%)
Aug 04, 2016 6.956 7.001 6.941 6.971 109,873 +0.05(+0.65%)
Aug 03, 2016 6.901 6.931 6.876 6.926 108,653 +0.00(+0.00%)
Aug 02, 2016 7.001 7.016 6.876 6.926 79,639 -0.06(-0.86%)
Aug 01, 2016 6.926 7.051 6.926 6.986 133,053 +0.06(+0.87%)
Jul 29, 2016 6.976 7.051 6.856 6.926 498,665 -0.08(-1.07%)
Jul 28, 2016 7.036 7.131 6.986 7.001 110,139 -0.02(-0.21%)
Jul 27, 2016 6.991 7.081 6.966 7.016 119,775 +0.00(+0.00%)
Jul 26, 2016 7.186 7.241 6.936 7.016 178,490 -0.17(-2.30%)
Jul 25, 2016 6.926 7.196 6.906 7.181 452,559 +0.25(+3.61%)
Jul 22, 2016 6.916 6.991 6.899 6.931 157,198 +0.03(+0.43%)
Jul 21, 2016 6.941 6.951 6.896 6.901 112,171 -0.08(-1.08%)
Jul 20, 2016 6.951 6.981 6.891 6.976 109,127 +0.06(+0.79%)
Jul 19, 2016 6.956 6.956 6.906 6.921 103,336 -0.01(-0.14%)
Jul 18, 2016 6.956 6.996 6.911 6.931 109,187 +0.00(+0.07%)
Jul 15, 2016 6.996 6.996 6.901 6.926 135,368 -0.03(-0.36%)
Jul 14, 2016 6.986 6.986 6.946 6.951 76,425 -0.01(-0.07%)
Jul 13, 2016 6.976 6.986 6.946 6.956 76,741 -0.00(-0.07%)
Jul 12, 2016 6.966 6.986 6.946 6.961 111,643 +0.01(+0.14%)
Jul 11, 2016 6.951 6.986 6.846 6.951 65,551 +0.01(+0.14%)
Jul 08, 2016 6.901 6.961 6.896 6.941 82,866 +0.05(+0.65%)
Jul 07, 2016 6.961 6.961 6.866 6.896 62,674 -0.05(-0.65%)
Jul 06, 2016 6.966 6.976 6.931 6.941 66,161 -0.01(-0.14%)
Jul 05, 2016 6.951 6.966 6.871 6.951 116,150 +0.01(+0.14%)
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.