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:

Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 10.22 10.22 9.975 10.12 106,944 -0.01(-0.15%)
Sep 29, 2021 10.09 10.19 9.997 10.13 33,094 +0.02(+0.22%)
Sep 28, 2021 10.01 10.16 9.990 10.11 49,640 +0.04(+0.37%)
Sep 27, 2021 10.18 10.27 10.06 10.07 144,709 -0.04(-0.44%)
Sep 24, 2021 10.06 10.20 10.06 10.12 51,357 -0.02(-0.22%)
Sep 23, 2021 9.907 10.19 9.874 10.14 67,341 +0.19(+1.88%)
Sep 22, 2021 10.05 10.12 9.937 9.952 86,983 -0.04(-0.45%)
Sep 21, 2021 10.09 10.11 9.967 9.997 83,089 +0.02(+0.15%)
Sep 20, 2021 10.03 10.08 9.926 9.982 100,241 -0.18(-1.77%)
Sep 17, 2021 10.21 10.30 10.02 10.16 525,177 -0.02(-0.22%)
Sep 16, 2021 10.24 10.29 10.09 10.18 39,245 -0.04(-0.44%)
Sep 15, 2021 10.15 10.26 10.10 10.23 50,532 +0.05(+0.52%)
Sep 14, 2021 10.30 10.30 10.15 10.18 52,219 -0.06(-0.59%)
Sep 13, 2021 10.30 10.38 10.22 10.24 63,375 +0.01(+0.07%)
Sep 10, 2021 10.27 10.27 10.12 10.23 69,319 -0.05(-0.51%)
Sep 09, 2021 10.41 10.43 10.28 10.28 78,004 -0.12(-1.15%)
Sep 08, 2021 10.17 10.42 10.13 10.40 113,070 +0.25(+2.44%)
Sep 07, 2021 10.45 10.46 10.14 10.15 120,081 -0.26(-2.52%)
Sep 03, 2021 10.51 10.51 10.30 10.42 72,325 -0.04(-0.43%)
Sep 02, 2021 10.63 10.63 10.42 10.46 46,936 -0.13(-1.20%)
Sep 01, 2021 10.61 10.70 10.50 10.59 98,770 -0.01(-0.07%)
Aug 31, 2021 10.39 10.62 10.39 10.60 98,686 +0.19(+1.87%)
Aug 30, 2021 10.44 10.49 10.31 10.40 72,856 -0.01(-0.14%)
Aug 27, 2021 10.25 10.46 10.25 10.42 135,593 +0.19(+1.83%)
Aug 26, 2021 10.06 10.24 10.06 10.23 150,624 +0.12(+1.19%)
Aug 25, 2021 10.15 10.21 10.09 10.11 122,360 -0.01(-0.15%)
Aug 24, 2021 10.20 10.24 10.12 10.12 182,220 +0.01(+0.07%)
Aug 23, 2021 10.18 10.35 10.12 10.12 104,669 -0.03(-0.30%)
Aug 20, 2021 10.21 10.22 10.05 10.15 332,328 -0.13(-1.31%)
Aug 19, 2021 10.21 10.28 10.06 10.28 84,513 +0.02(+0.15%)
Aug 18, 2021 10.22 10.42 10.22 10.27 77,609 -0.04(-0.44%)
Aug 17, 2021 10.22 10.22 10.17 10.31 60,912 +0.04(+0.44%)
Aug 16, 2021 10.42 10.44 10.21 10.27 93,248 -0.20(-1.86%)
Aug 13, 2021 10.48 10.63 10.37 10.46 72,602 +0.00(+0.00%)
Aug 12, 2021 10.37 10.53 10.30 10.46 134,330 +0.18(+1.80%)
Aug 11, 2021 10.34 10.34 9.841 10.28 126,010 -0.06(-0.57%)
Aug 10, 2021 10.30 10.34 10.25 10.34 90,283 +0.13(+1.30%)
Aug 09, 2021 10.20 10.23 10.03 10.20 135,284 +0.05(+0.51%)
Aug 06, 2021 9.716 10.27 9.716 10.15 181,819 +0.51(+5.29%)
Aug 05, 2021 9.354 9.664 9.354 9.642 47,725 +0.27(+2.92%)
Aug 04, 2021 9.287 9.428 9.280 9.369 58,523 -0.02(-0.24%)
Aug 03, 2021 9.502 9.502 9.294 9.391 56,455 -0.06(-0.63%)
Aug 02, 2021 9.435 9.605 9.402 9.450 83,482 +0.08(+0.87%)
Jul 30, 2021 9.583 9.708 9.284 9.369 219,019 -0.27(-2.84%)
Jul 29, 2021 9.664 9.768 9.605 9.642 63,781 +0.01(+0.08%)
Jul 28, 2021 9.553 9.686 9.494 9.635 67,783 +0.03(+0.31%)
Jul 27, 2021 9.605 9.620 9.546 9.605 50,271 -0.07(-0.76%)
Jul 26, 2021 9.620 9.731 9.605 9.679 40,638 +0.13(+1.31%)
Jul 23, 2021 9.553 9.605 9.472 9.553 43,772 +0.00(+0.00%)
Jul 22, 2021 9.723 9.731 9.539 9.553 49,066 -0.22(-2.27%)
Jul 21, 2021 9.642 9.871 9.642 9.775 64,746 +0.12(+1.22%)
Jul 20, 2021 9.546 9.790 9.487 9.657 135,882 +0.19(+2.03%)
Jul 19, 2021 9.686 9.686 9.376 9.465 134,180 -0.26(-2.66%)
Jul 16, 2021 9.657 9.808 9.649 9.723 97,316 +0.05(+0.53%)
Jul 15, 2021 9.398 9.679 9.369 9.672 104,779 +0.26(+2.75%)
Jul 14, 2021 9.465 9.524 9.354 9.413 76,835 -0.01(-0.08%)
Jul 13, 2021 9.694 9.694 9.420 9.420 41,754 -0.26(-2.67%)
Jul 12, 2021 9.605 9.723 9.546 9.679 41,189 +0.11(+1.16%)
Jul 09, 2021 9.457 9.605 9.457 9.568 67,878 +0.20(+2.13%)
Jul 08, 2021 9.450 9.539 9.295 9.369 79,358 -0.19(-2.01%)
Jul 07, 2021 9.672 9.672 9.516 9.561 53,814 -0.07(-0.69%)
Jul 06, 2021 9.738 9.738 9.531 9.627 70,099 -0.07(-0.76%)
Jul 02, 2021 9.605 9.738 9.524 9.701 80,063 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.