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 (%)
May 31, 2017 7.422 7.579 7.325 7.525 88,039 +0.08(+1.09%)
May 30, 2017 7.449 7.495 7.438 7.444 29,013 -0.02(-0.29%)
May 26, 2017 7.444 7.508 7.325 7.465 68,238 +0.01(+0.14%)
May 25, 2017 7.498 7.514 7.433 7.454 32,205 -0.03(-0.36%)
May 24, 2017 7.444 7.508 7.444 7.481 80,773 +0.04(+0.58%)
May 23, 2017 7.492 7.502 7.438 7.438 51,722 -0.04(-0.58%)
May 22, 2017 7.465 7.487 7.454 7.481 52,243 +0.02(+0.29%)
May 19, 2017 7.395 7.476 7.395 7.460 68,134 +0.04(+0.51%)
May 18, 2017 7.438 7.444 7.363 7.422 63,229 -0.02(-0.22%)
May 17, 2017 7.417 7.472 7.390 7.438 78,963 -0.02(-0.29%)
May 16, 2017 7.454 7.476 7.449 7.460 133,575 +0.01(+0.07%)
May 15, 2017 7.427 7.476 7.422 7.454 83,804 +0.04(+0.51%)
May 12, 2017 7.395 7.476 7.363 7.417 95,786 +0.01(+0.07%)
May 11, 2017 7.406 7.437 7.332 7.411 105,704 +0.02(+0.29%)
May 10, 2017 7.417 7.432 7.358 7.390 86,809 -0.01(-0.14%)
May 09, 2017 7.459 7.459 7.364 7.401 129,341 -0.03(-0.43%)
May 08, 2017 7.406 7.432 7.385 7.432 90,031 +0.03(+0.43%)
May 05, 2017 7.284 7.422 7.210 7.401 346,647 +0.16(+2.19%)
May 04, 2017 7.268 7.316 7.226 7.242 158,706 -0.03(-0.36%)
May 03, 2017 7.168 7.300 7.141 7.268 192,540 +0.12(+1.70%)
May 02, 2017 7.184 7.292 7.126 7.147 101,460 -0.02(-0.22%)
May 01, 2017 7.237 7.237 7.141 7.163 55,089 -0.03(-0.44%)
Apr 28, 2017 7.253 7.253 7.173 7.194 104,424 -0.05(-0.73%)
Apr 27, 2017 7.268 7.295 7.237 7.247 81,995 +0.01(+0.07%)
Apr 26, 2017 7.231 7.295 7.207 7.242 202,727 +0.01(+0.07%)
Apr 25, 2017 7.200 7.263 7.184 7.237 162,060 +0.06(+0.88%)
Apr 24, 2017 7.110 7.189 7.096 7.173 231,879 +0.10(+1.42%)
Apr 21, 2017 6.972 7.110 6.972 7.073 163,568 +0.09(+1.29%)
Apr 20, 2017 6.909 6.999 6.903 6.983 390,633 +0.06(+0.92%)
Apr 19, 2017 6.925 6.940 6.866 6.919 75,966 -0.01(-0.08%)
Apr 18, 2017 6.925 6.972 6.903 6.925 42,584 -0.01(-0.15%)
Apr 17, 2017 6.946 6.946 6.888 6.935 193,298 +0.01(+0.15%)
Apr 13, 2017 6.919 6.959 6.877 6.925 58,104 -0.01(-0.15%)
Apr 12, 2017 6.882 6.956 6.792 6.935 102,460 +0.05(+0.69%)
Apr 11, 2017 6.813 6.919 6.813 6.888 43,234 +0.06(+0.93%)
Apr 10, 2017 6.829 6.861 6.798 6.824 44,658 -0.01(-0.08%)
Apr 07, 2017 6.840 6.857 6.782 6.829 29,915 -0.02(-0.31%)
Apr 06, 2017 6.803 6.861 6.750 6.850 66,686 +0.04(+0.54%)
Apr 05, 2017 6.930 6.956 6.787 6.813 128,160 -0.09(-1.30%)
Apr 04, 2017 6.888 6.919 6.861 6.903 68,717 +0.02(+0.31%)
Apr 03, 2017 6.898 6.983 6.872 6.882 68,450 -0.02(-0.31%)
Mar 31, 2017 6.919 6.956 6.882 6.903 80,220 -0.02(-0.23%)
Mar 30, 2017 6.856 6.919 6.845 6.919 43,561 +0.06(+0.93%)
Mar 29, 2017 6.798 6.887 6.798 6.856 71,925 +0.07(+1.09%)
Mar 28, 2017 6.729 6.798 6.729 6.782 81,187 +0.03(+0.47%)
Mar 27, 2017 6.782 6.882 6.739 6.750 75,993 -0.08(-1.16%)
Mar 24, 2017 6.909 6.925 6.792 6.829 54,533 -0.08(-1.15%)
Mar 23, 2017 6.914 6.956 6.877 6.909 322,608 -0.02(-0.31%)
Mar 22, 2017 6.893 6.940 6.845 6.930 107,191 +0.02(+0.23%)
Mar 21, 2017 6.925 6.955 6.898 6.914 123,590 -0.01(-0.15%)
Mar 20, 2017 6.940 6.962 6.903 6.925 85,535 -0.01(-0.15%)
Mar 17, 2017 6.877 6.935 6.850 6.935 360,617 +0.05(+0.77%)
Mar 16, 2017 6.919 6.932 6.813 6.882 86,620 -0.01(-0.15%)
Mar 15, 2017 6.845 6.914 6.829 6.893 114,248 +0.06(+0.93%)
Mar 14, 2017 6.877 6.877 6.803 6.829 39,624 -0.04(-0.62%)
Mar 13, 2017 6.782 6.877 6.782 6.872 161,944 +0.07(+1.09%)
Mar 10, 2017 6.808 6.818 6.744 6.798 99,179 +0.03(+0.46%)
Mar 09, 2017 6.849 6.860 6.735 6.766 297,275 -0.04(-0.61%)
Mar 08, 2017 6.839 6.849 6.792 6.808 97,976 -0.02(-0.30%)
Mar 07, 2017 6.839 6.849 6.798 6.829 47,379 -0.02(-0.30%)
Mar 06, 2017 6.849 6.875 6.760 6.849 51,216 +0.00(+0.00%)
Mar 03, 2017 6.777 6.860 6.756 6.849 355,716 +0.09(+1.30%)
Mar 02, 2017 6.824 6.824 6.699 6.761 158,543 -0.15(-2.10%)
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.