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 )

3.660 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2021 9.481 9.481 9.202 9.430 180,658 +0.31(+3.34%)
Jun 29, 2021 9.118 9.169 9.085 9.125 85,138 +0.04(+0.40%)
Jun 28, 2021 9.125 9.140 8.987 9.089 64,478 +0.00(+0.00%)
Jun 25, 2021 9.343 9.372 9.089 9.089 293,096 -0.25(-2.65%)
Jun 24, 2021 9.329 9.343 9.198 9.336 81,084 +0.04(+0.39%)
Jun 23, 2021 9.307 9.409 9.242 9.300 101,315 +0.00(+0.00%)
Jun 22, 2021 9.256 9.325 9.118 9.300 57,841 +0.04(+0.39%)
Jun 21, 2021 9.045 9.380 8.995 9.263 110,012 +0.29(+3.24%)
Jun 18, 2021 8.835 9.038 8.820 8.973 228,459 +0.01(+0.16%)
Jun 17, 2021 9.118 9.162 8.933 8.958 78,885 -0.18(-1.99%)
Jun 16, 2021 9.060 9.204 9.016 9.140 62,385 +0.05(+0.56%)
Jun 15, 2021 9.169 9.198 9.060 9.089 54,490 -0.11(-1.18%)
Jun 14, 2021 9.300 9.361 9.147 9.198 67,545 -0.11(-1.17%)
Jun 11, 2021 9.278 9.358 9.198 9.307 56,843 -0.01(-0.16%)
Jun 10, 2021 9.438 9.568 9.321 9.321 79,296 -0.17(-1.84%)
Jun 09, 2021 9.481 9.641 9.467 9.496 119,789 +0.06(+0.62%)
Jun 08, 2021 9.256 9.459 9.233 9.438 166,462 +0.19(+2.04%)
Jun 07, 2021 9.212 9.263 9.191 9.249 93,138 +0.04(+0.39%)
Jun 04, 2021 9.191 9.263 9.060 9.212 80,248 +0.06(+0.63%)
Jun 03, 2021 9.125 9.176 9.096 9.154 36,725 +0.00(+0.00%)
Jun 02, 2021 9.198 9.249 9.133 9.154 58,323 -0.01(-0.08%)
Jun 01, 2021 9.183 9.256 9.118 9.162 133,893 +0.01(+0.08%)
May 28, 2021 9.220 9.220 9.050 9.154 86,273 +0.00(+0.00%)
May 27, 2021 9.256 9.263 9.154 9.154 79,363 -0.07(-0.79%)
May 26, 2021 9.125 9.263 9.089 9.227 50,004 +0.12(+1.28%)
May 25, 2021 9.263 9.263 9.103 9.111 131,849 -0.12(-1.26%)
May 24, 2021 9.096 9.242 8.995 9.227 92,558 +0.20(+2.17%)
May 21, 2021 9.133 9.183 8.980 9.031 190,999 +0.03(+0.32%)
May 20, 2021 8.965 9.045 8.871 9.002 50,947 +0.01(+0.08%)
May 19, 2021 8.900 9.009 8.791 8.995 89,464 +0.02(+0.24%)
May 18, 2021 9.001 9.123 8.966 8.973 130,167 -0.02(-0.24%)
May 17, 2021 8.944 9.008 8.844 8.994 103,926 +0.10(+1.13%)
May 14, 2021 8.787 8.915 8.772 8.894 104,822 +0.16(+1.80%)
May 13, 2021 8.586 8.758 8.551 8.737 79,636 +0.20(+2.35%)
May 12, 2021 8.894 8.894 8.515 8.536 146,542 -0.34(-3.87%)
May 11, 2021 8.815 8.887 8.636 8.880 158,716 -0.14(-1.51%)
May 10, 2021 9.044 9.159 8.949 9.016 159,647 +0.01(+0.08%)
May 07, 2021 8.722 9.016 8.722 9.008 177,207 +0.21(+2.36%)
May 06, 2021 8.715 8.808 8.652 8.801 120,005 +0.04(+0.49%)
May 05, 2021 8.722 8.780 8.593 8.758 108,686 +0.11(+1.32%)
May 04, 2021 8.801 8.801 8.622 8.644 125,494 -0.14(-1.63%)
May 03, 2021 8.758 8.801 8.679 8.787 116,999 +0.05(+0.57%)
Apr 30, 2021 8.708 8.801 8.694 8.737 94,755 -0.04(-0.41%)
Apr 29, 2021 8.844 8.858 8.730 8.772 94,958 -0.03(-0.33%)
Apr 28, 2021 8.694 8.873 8.694 8.801 158,800 +0.12(+1.40%)
Apr 27, 2021 8.722 8.787 8.622 8.679 106,331 -0.01(-0.16%)
Apr 26, 2021 8.787 8.830 8.686 8.694 122,975 +0.04(+0.50%)
Apr 23, 2021 8.593 8.715 8.593 8.651 233,394 +0.09(+1.09%)
Apr 22, 2021 8.515 8.636 8.443 8.558 267,119 +0.13(+1.53%)
Apr 21, 2021 8.178 8.429 8.136 8.429 184,239 +0.26(+3.15%)
Apr 20, 2021 8.114 8.214 8.000 8.171 221,557 +0.06(+0.71%)
Apr 19, 2021 8.186 8.250 8.014 8.114 299,336 -0.11(-1.39%)
Apr 16, 2021 8.264 8.279 8.121 8.229 112,923 +0.01(+0.09%)
Apr 15, 2021 8.257 8.286 8.114 8.221 101,159 +0.01(+0.09%)
Apr 14, 2021 8.221 8.300 8.164 8.214 124,959 -0.03(-0.35%)
Apr 13, 2021 8.193 8.271 8.064 8.243 89,887 +0.01(+0.17%)
Apr 12, 2021 8.164 8.250 8.150 8.229 79,224 +0.06(+0.79%)
Apr 09, 2021 8.193 8.271 8.093 8.164 107,892 -0.06(-0.70%)
Apr 08, 2021 8.100 8.221 8.057 8.221 170,371 +0.08(+0.97%)
Apr 07, 2021 8.164 8.178 8.064 8.143 114,111 +0.01(+0.18%)
Apr 06, 2021 8.221 8.221 8.085 8.128 126,991 -0.04(-0.44%)
Apr 05, 2021 8.307 8.307 8.064 8.164 149,368 -0.01(-0.17%)
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.