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, 2019 10.32 10.32 10.22 10.27 437,942 +0.15(+1.44%)
Sep 27, 2019 10.18 10.27 10.10 10.12 121,212 -0.06(-0.59%)
Sep 26, 2019 10.18 10.24 10.14 10.18 121,196 -0.02(-0.19%)
Sep 25, 2019 10.07 10.25 10.07 10.20 162,245 +0.13(+1.32%)
Sep 24, 2019 10.16 10.17 10.06 10.07 187,460 -0.08(-0.78%)
Sep 23, 2019 10.03 10.18 10.01 10.15 233,074 +0.15(+1.46%)
Sep 20, 2019 10.11 10.18 10.00 10.00 521,079 -0.06(-0.59%)
Sep 19, 2019 10.14 10.17 10.04 10.06 233,814 -0.04(-0.39%)
Sep 18, 2019 10.14 10.17 10.10 10.10 208,667 -0.04(-0.39%)
Sep 17, 2019 10.17 10.22 10.12 10.14 411,506 -0.01(-0.13%)
Sep 16, 2019 10.20 10.22 10.13 10.16 251,321 -0.05(-0.45%)
Sep 13, 2019 10.20 10.23 10.16 10.20 430,358 +0.03(+0.26%)
Sep 12, 2019 10.26 10.26 10.11 10.18 159,946 -0.04(-0.39%)
Sep 11, 2019 10.24 10.28 10.20 10.22 204,996 -0.02(-0.19%)
Sep 10, 2019 10.31 10.34 10.23 10.24 235,471 -0.06(-0.58%)
Sep 09, 2019 10.20 10.31 10.20 10.29 328,900 +0.09(+0.91%)
Sep 06, 2019 10.15 10.24 10.14 10.20 275,936 +0.07(+0.65%)
Sep 05, 2019 10.18 10.20 10.10 10.14 325,422 +0.04(+0.39%)
Sep 04, 2019 10.06 10.14 10.03 10.10 450,714 +0.13(+1.33%)
Sep 03, 2019 10.08 10.35 9.937 9.964 1,036,308 +0.30(+3.15%)
Aug 30, 2019 9.705 9.705 9.586 9.659 122,571 -0.01(-0.14%)
Aug 29, 2019 9.573 9.679 9.480 9.672 90,336 +0.14(+1.46%)
Aug 28, 2019 9.473 9.559 9.460 9.533 66,889 +0.06(+0.63%)
Aug 27, 2019 9.606 9.606 9.467 9.473 91,475 -0.10(-1.04%)
Aug 26, 2019 9.513 9.586 9.500 9.573 108,797 +0.09(+0.91%)
Aug 23, 2019 9.632 9.632 9.447 9.487 81,814 -0.15(-1.51%)
Aug 22, 2019 9.712 9.712 9.606 9.632 62,962 -0.05(-0.48%)
Aug 21, 2019 9.619 9.691 9.606 9.679 97,267 +0.06(+0.62%)
Aug 20, 2019 9.639 9.665 9.520 9.619 118,115 -0.02(-0.21%)
Aug 19, 2019 9.573 9.659 9.467 9.639 122,464 +0.15(+1.54%)
Aug 16, 2019 9.566 9.646 9.467 9.493 284,390 -0.01(-0.14%)
Aug 15, 2019 9.474 9.519 9.387 9.506 225,349 +0.12(+1.24%)
Aug 14, 2019 9.578 9.578 9.377 9.390 166,264 -0.21(-2.23%)
Aug 13, 2019 9.481 9.617 9.319 9.604 267,519 +0.24(+2.56%)
Aug 12, 2019 9.416 9.487 9.247 9.364 227,935 -0.03(-0.28%)
Aug 09, 2019 9.383 9.396 9.276 9.390 115,274 +0.03(+0.28%)
Aug 08, 2019 9.202 9.461 9.124 9.364 245,086 +0.22(+2.41%)
Aug 07, 2019 9.007 9.195 8.943 9.144 183,999 +0.25(+2.77%)
Aug 06, 2019 8.878 8.975 8.833 8.897 46,367 +0.03(+0.29%)
Aug 05, 2019 8.897 8.943 8.761 8.871 82,759 -0.10(-1.08%)
Aug 02, 2019 9.007 9.040 8.910 8.969 80,553 -0.06(-0.72%)
Aug 01, 2019 9.007 9.105 8.962 9.033 57,447 +0.02(+0.22%)
Jul 31, 2019 9.098 9.131 8.995 9.014 83,506 -0.06(-0.71%)
Jul 30, 2019 9.001 9.111 9.001 9.079 62,823 +0.03(+0.36%)
Jul 29, 2019 9.040 9.131 9.040 9.046 86,463 -0.01(-0.14%)
Jul 26, 2019 9.040 9.085 9.014 9.059 86,417 +0.05(+0.50%)
Jul 25, 2019 9.072 9.085 8.995 9.014 23,420 -0.04(-0.43%)
Jul 24, 2019 9.033 9.121 9.014 9.053 93,882 +0.02(+0.22%)
Jul 23, 2019 8.949 9.033 8.904 9.033 52,419 +0.09(+1.01%)
Jul 22, 2019 8.820 9.001 8.820 8.943 117,928 +0.12(+1.32%)
Jul 19, 2019 8.768 8.845 8.729 8.826 83,793 +0.03(+0.29%)
Jul 18, 2019 8.826 8.871 8.781 8.800 46,626 -0.02(-0.22%)
Jul 17, 2019 8.943 8.943 8.813 8.820 89,222 -0.14(-1.52%)
Jul 16, 2019 8.930 8.982 8.917 8.956 49,152 +0.00(+0.00%)
Jul 15, 2019 8.910 8.969 8.884 8.956 50,896 +0.05(+0.51%)
Jul 12, 2019 8.930 8.956 8.891 8.910 58,022 -0.01(-0.15%)
Jul 11, 2019 8.956 8.956 8.833 8.923 95,771 -0.05(-0.58%)
Jul 10, 2019 8.988 9.029 8.917 8.975 43,503 +0.01(+0.14%)
Jul 09, 2019 8.930 8.975 8.881 8.962 61,606 +0.02(+0.22%)
Jul 08, 2019 8.897 9.001 8.884 8.943 80,593 +0.03(+0.36%)
Jul 05, 2019 8.833 8.936 8.813 8.910 45,368 +0.07(+0.81%)
Jul 03, 2019 8.800 8.936 8.800 8.839 37,498 +0.05(+0.52%)
Jul 02, 2019 8.943 8.943 8.735 8.794 76,645 -0.15(-1.67%)
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.