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 )

3.625 +0.055 (+1.54%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 8, 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 (%)
Mar 31, 2020 4.005 4.306 3.890 4.302 473,478 +0.23(+5.65%)
Mar 30, 2020 4.573 4.708 4.005 4.072 323,784 -0.61(-13.01%)
Mar 27, 2020 4.945 5.026 4.472 4.681 534,692 -0.39(-7.73%)
Mar 26, 2020 3.957 5.148 3.957 5.073 728,051 +1.17(+29.98%)
Mar 25, 2020 3.484 4.059 3.308 3.903 477,657 +0.51(+14.94%)
Mar 24, 2020 4.072 4.370 3.132 3.396 561,523 -0.64(-15.77%)
Mar 23, 2020 3.890 4.965 3.687 4.032 675,578 -0.10(-2.46%)
Mar 20, 2020 4.052 4.546 3.951 4.133 806,252 +0.27(+7.01%)
Mar 19, 2020 2.861 3.863 2.848 3.863 959,355 +1.08(+38.93%)
Mar 18, 2020 5.906 5.946 2.780 2.780 770,282 -3.40(-55.03%)
Mar 17, 2020 6.433 6.541 5.805 6.183 504,175 -0.25(-3.89%)
Mar 16, 2020 6.947 6.947 6.426 6.433 384,842 -1.07(-14.25%)
Mar 13, 2020 8.016 8.091 7.062 7.502 576,823 -0.25(-3.23%)
Mar 12, 2020 8.273 8.348 7.394 7.752 528,852 -0.86(-9.98%)
Mar 11, 2020 8.591 8.672 8.442 8.611 270,672 -0.11(-1.24%)
Mar 10, 2020 8.706 8.801 8.463 8.720 384,594 +0.09(+1.02%)
Mar 09, 2020 7.948 8.963 7.671 8.632 467,111 -0.77(-8.20%)
Mar 06, 2020 9.396 9.504 9.247 9.403 518,136 -0.17(-1.77%)
Mar 05, 2020 9.619 9.619 9.403 9.572 247,892 -0.07(-0.70%)
Mar 04, 2020 9.545 9.667 9.132 9.640 495,811 -0.15(-1.52%)
Mar 03, 2020 9.890 9.998 9.687 9.788 149,258 -0.05(-0.48%)
Mar 02, 2020 9.606 9.849 9.538 9.836 530,331 +0.28(+2.90%)
Feb 28, 2020 9.558 9.585 9.200 9.558 488,127 -0.11(-1.19%)
Feb 27, 2020 9.836 9.964 9.646 9.673 367,764 -0.26(-2.59%)
Feb 26, 2020 9.876 10.07 9.843 9.930 178,102 +0.12(+1.24%)
Feb 25, 2020 10.15 10.15 9.721 9.809 318,754 -0.30(-3.01%)
Feb 24, 2020 10.21 10.22 10.11 10.11 142,358 -0.16(-1.58%)
Feb 21, 2020 10.34 10.34 10.23 10.28 99,044 -0.05(-0.46%)
Feb 20, 2020 10.28 10.33 10.24 10.32 109,082 +0.05(+0.46%)
Feb 19, 2020 10.33 10.34 10.26 10.28 118,191 -0.05(-0.52%)
Feb 18, 2020 10.32 10.36 10.24 10.33 443,780 +0.01(+0.07%)
Feb 14, 2020 10.34 10.34 10.28 10.32 113,827 -0.02(-0.20%)
Feb 13, 2020 10.32 10.42 10.32 10.34 120,933 +0.03(+0.26%)
Feb 12, 2020 10.34 10.34 10.30 10.32 118,371 +0.01(+0.07%)
Feb 11, 2020 10.32 10.37 10.28 10.31 351,078 +0.00(+0.00%)
Feb 10, 2020 10.30 10.32 10.27 10.31 115,831 +0.01(+0.13%)
Feb 07, 2020 10.32 10.36 10.26 10.30 177,097 -0.03(-0.33%)
Feb 06, 2020 10.38 10.41 10.33 10.33 116,548 -0.05(-0.46%)
Feb 05, 2020 10.36 10.38 10.27 10.38 162,699 +0.12(+1.19%)
Feb 04, 2020 10.23 10.30 10.19 10.26 120,881 +0.03(+0.26%)
Feb 03, 2020 10.21 10.23 10.18 10.23 119,605 +0.02(+0.20%)
Jan 31, 2020 10.19 10.22 10.15 10.21 187,445 -0.01(-0.07%)
Jan 30, 2020 10.19 10.23 10.15 10.21 159,238 -0.01(-0.07%)
Jan 29, 2020 10.19 10.24 10.18 10.22 123,977 +0.02(+0.20%)
Jan 28, 2020 10.18 10.25 10.18 10.20 103,825 +0.04(+0.40%)
Jan 27, 2020 10.15 10.20 10.14 10.16 88,087 -0.04(-0.40%)
Jan 24, 2020 10.22 10.23 10.17 10.20 140,288 -0.04(-0.40%)
Jan 23, 2020 10.18 10.25 10.17 10.24 201,054 +0.05(+0.46%)
Jan 22, 2020 10.17 10.24 10.17 10.19 82,567 +0.01(+0.13%)
Jan 21, 2020 10.15 10.22 10.11 10.18 160,461 -0.01(-0.07%)
Jan 17, 2020 10.23 10.25 10.18 10.19 110,279 -0.01(-0.13%)
Jan 16, 2020 10.21 10.24 10.18 10.20 116,358 +0.01(+0.13%)
Jan 15, 2020 10.17 10.25 10.17 10.19 115,126 +0.03(+0.33%)
Jan 14, 2020 10.12 10.21 10.08 10.15 121,886 +0.04(+0.40%)
Jan 13, 2020 10.02 10.13 10.02 10.11 182,679 +0.09(+0.95%)
Jan 10, 2020 10.01 10.05 9.991 10.02 86,479 +0.01(+0.07%)
Jan 09, 2020 9.964 10.04 9.960 10.01 153,632 +0.05(+0.48%)
Jan 08, 2020 10.02 10.08 9.954 9.964 183,449 -0.05(-0.54%)
Jan 07, 2020 10.03 10.07 9.998 10.02 129,090 -0.01(-0.13%)
Jan 06, 2020 9.978 10.09 9.974 10.03 146,939 +0.01(+0.13%)
Jan 03, 2020 9.910 10.03 9.910 10.02 138,514 +0.07(+0.68%)
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.