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 )

3.440 -0.100 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2019 8.311 8.350 8.207 8.233 115,845 -0.14(-1.63%)
May 30, 2019 8.434 8.506 8.032 8.369 277,424 -0.08(-0.92%)
May 29, 2019 8.687 8.713 8.441 8.447 247,747 -0.30(-3.41%)
May 28, 2019 8.752 8.875 8.642 8.745 140,271 -0.08(-0.88%)
May 24, 2019 8.966 8.998 8.817 8.823 131,733 -0.14(-1.52%)
May 23, 2019 8.914 8.979 8.914 8.959 26,787 -0.01(-0.07%)
May 22, 2019 8.959 9.024 8.946 8.966 36,333 -0.03(-0.36%)
May 21, 2019 9.005 9.024 8.981 8.998 34,895 -0.01(-0.14%)
May 20, 2019 8.914 9.030 8.914 9.011 38,056 +0.05(+0.58%)
May 17, 2019 9.024 9.056 8.946 8.959 81,446 -0.08(-0.93%)
May 16, 2019 9.031 9.103 8.992 9.043 57,487 +0.05(+0.58%)
May 15, 2019 8.966 9.011 8.935 8.992 94,200 +0.03(+0.28%)
May 14, 2019 8.909 8.998 8.871 8.966 57,191 +0.05(+0.57%)
May 13, 2019 9.023 9.023 8.909 8.916 49,075 -0.07(-0.78%)
May 10, 2019 8.890 9.004 8.852 8.985 47,659 +0.06(+0.71%)
May 09, 2019 8.935 8.968 8.871 8.922 47,858 -0.03(-0.28%)
May 08, 2019 8.998 9.011 8.928 8.947 68,107 -0.01(-0.07%)
May 07, 2019 9.030 9.030 8.922 8.954 64,045 -0.04(-0.49%)
May 06, 2019 8.922 9.039 8.922 8.998 43,944 +0.00(+0.00%)
May 03, 2019 8.954 9.017 8.944 8.998 36,139 +0.08(+0.92%)
May 02, 2019 8.992 8.998 8.912 8.916 19,500 -0.07(-0.78%)
May 01, 2019 9.074 9.093 8.973 8.985 48,022 -0.09(-0.98%)
Apr 30, 2019 8.998 9.106 8.903 9.074 116,601 +0.08(+0.92%)
Apr 29, 2019 8.935 8.992 8.935 8.992 55,001 +0.04(+0.42%)
Apr 26, 2019 8.935 8.992 8.916 8.954 58,390 +0.03(+0.36%)
Apr 25, 2019 8.935 8.935 8.827 8.922 31,722 -0.02(-0.21%)
Apr 24, 2019 8.871 8.954 8.871 8.941 57,109 +0.07(+0.79%)
Apr 23, 2019 8.776 8.913 8.776 8.871 112,577 +0.09(+1.01%)
Apr 22, 2019 8.764 8.802 8.745 8.783 48,680 +0.00(+0.00%)
Apr 18, 2019 8.726 8.821 8.719 8.783 27,143 +0.03(+0.36%)
Apr 17, 2019 8.732 8.789 8.651 8.751 78,875 +0.01(+0.07%)
Apr 16, 2019 8.776 8.795 8.738 8.745 34,130 -0.01(-0.07%)
Apr 15, 2019 8.707 8.770 8.672 8.751 36,560 +0.06(+0.66%)
Apr 12, 2019 8.789 8.789 8.681 8.694 54,129 -0.08(-0.87%)
Apr 11, 2019 8.687 8.808 8.668 8.770 102,346 +0.10(+1.17%)
Apr 10, 2019 8.656 8.713 8.656 8.668 27,165 +0.01(+0.15%)
Apr 09, 2019 8.713 8.732 8.656 8.656 52,125 -0.07(-0.80%)
Apr 08, 2019 8.687 8.764 8.687 8.726 39,289 -0.01(-0.07%)
Apr 05, 2019 8.745 8.783 8.668 8.732 85,850 +0.01(+0.07%)
Apr 04, 2019 8.681 8.764 8.681 8.726 51,200 +0.04(+0.51%)
Apr 03, 2019 8.732 8.776 8.618 8.681 92,025 -0.03(-0.29%)
Apr 02, 2019 8.713 8.808 8.687 8.707 97,182 +0.01(+0.07%)
Apr 01, 2019 8.713 8.713 8.668 8.700 66,813 -0.01(-0.07%)
Mar 29, 2019 8.713 8.713 8.542 8.707 195,530 +0.03(+0.29%)
Mar 28, 2019 8.656 8.681 8.611 8.681 57,354 +0.04(+0.44%)
Mar 27, 2019 8.611 8.662 8.599 8.643 48,699 +0.03(+0.37%)
Mar 26, 2019 8.504 8.630 8.504 8.611 75,502 +0.10(+1.19%)
Mar 25, 2019 8.434 8.554 8.428 8.510 54,808 +0.05(+0.60%)
Mar 22, 2019 8.554 8.632 8.447 8.459 158,128 -0.13(-1.48%)
Mar 21, 2019 8.529 8.656 8.529 8.586 51,095 +0.03(+0.37%)
Mar 20, 2019 8.523 8.611 8.466 8.554 120,883 +0.00(+0.00%)
Mar 19, 2019 8.567 8.567 8.497 8.554 65,102 -0.01(-0.07%)
Mar 18, 2019 8.510 8.592 8.510 8.561 39,450 +0.03(+0.30%)
Mar 15, 2019 8.504 8.580 8.497 8.535 140,769 +0.01(+0.15%)
Mar 14, 2019 8.542 8.580 8.478 8.523 156,277 +0.03(+0.30%)
Mar 13, 2019 8.417 8.522 8.417 8.497 161,900 +0.09(+1.03%)
Mar 12, 2019 8.423 8.485 8.398 8.411 176,735 -0.01(-0.07%)
Mar 11, 2019 8.306 8.466 8.306 8.417 62,421 +0.11(+1.34%)
Mar 08, 2019 8.244 8.383 8.244 8.306 54,128 +0.04(+0.52%)
Mar 07, 2019 8.293 8.380 8.262 8.262 90,348 -0.02(-0.30%)
Mar 06, 2019 8.231 8.361 8.231 8.287 85,851 +0.03(+0.37%)
Mar 05, 2019 8.281 8.281 8.200 8.256 18,176 -0.01(-0.15%)
Mar 04, 2019 8.268 8.299 8.202 8.268 33,858 -0.02(-0.22%)
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.