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 (%)
Sep 30, 2021 10.06 10.06 9.812 9.952 108,713 -0.01(-0.15%)
Sep 29, 2021 9.930 10.03 9.834 9.967 33,642 +0.02(+0.22%)
Sep 28, 2021 9.849 9.996 9.827 9.945 50,461 +0.04(+0.37%)
Sep 27, 2021 10.01 10.11 9.897 9.908 147,103 -0.04(-0.44%)
Sep 24, 2021 9.901 10.03 9.901 9.952 52,207 -0.02(-0.22%)
Sep 23, 2021 9.746 10.03 9.713 9.975 68,455 +0.18(+1.88%)
Sep 22, 2021 9.886 9.960 9.775 9.790 88,422 -0.04(-0.45%)
Sep 21, 2021 9.930 9.945 9.805 9.834 84,464 +0.01(+0.15%)
Sep 20, 2021 9.871 9.916 9.764 9.820 101,899 -0.18(-1.77%)
Sep 17, 2021 10.04 10.14 9.857 9.997 533,864 -0.02(-0.22%)
Sep 16, 2021 10.07 10.12 9.923 10.02 39,894 -0.04(-0.44%)
Sep 15, 2021 9.982 10.09 9.938 10.06 51,368 +0.05(+0.52%)
Sep 14, 2021 10.14 10.14 9.986 10.01 53,083 -0.06(-0.59%)
Sep 13, 2021 10.14 10.21 10.06 10.07 64,424 +0.01(+0.07%)
Sep 10, 2021 10.11 10.11 9.960 10.06 70,466 -0.05(-0.51%)
Sep 09, 2021 10.24 10.26 10.11 10.11 79,294 -0.12(-1.15%)
Sep 08, 2021 10.00 10.26 9.967 10.23 114,941 +0.24(+2.44%)
Sep 07, 2021 10.28 10.29 9.975 9.989 122,068 -0.26(-2.52%)
Sep 03, 2021 10.34 10.34 10.13 10.25 73,521 -0.04(-0.43%)
Sep 02, 2021 10.45 10.45 10.25 10.29 47,712 -0.13(-1.20%)
Sep 01, 2021 10.44 10.53 10.33 10.42 100,404 -0.01(-0.07%)
Aug 31, 2021 10.22 10.44 10.22 10.42 100,318 +0.19(+1.88%)
Aug 30, 2021 10.27 10.32 10.14 10.23 74,061 -0.01(-0.14%)
Aug 27, 2021 10.09 10.29 10.09 10.25 137,836 +0.18(+1.83%)
Aug 26, 2021 9.901 10.07 9.893 10.06 153,115 +0.12(+1.19%)
Aug 25, 2021 9.982 10.04 9.930 9.945 124,384 -0.01(-0.15%)
Aug 24, 2021 10.03 10.08 9.952 9.960 185,234 +0.01(+0.07%)
Aug 23, 2021 10.02 10.18 9.952 9.952 106,400 -0.03(-0.30%)
Aug 20, 2021 10.04 10.06 9.886 9.982 337,825 -0.13(-1.31%)
Aug 19, 2021 10.04 10.11 9.901 10.11 85,911 +0.01(+0.15%)
Aug 18, 2021 10.06 10.26 10.06 10.10 78,893 -0.04(-0.44%)
Aug 17, 2021 10.06 10.06 10.01 10.14 61,920 +0.04(+0.44%)
Aug 16, 2021 10.26 10.27 10.05 10.10 94,791 -0.19(-1.86%)
Aug 13, 2021 10.31 10.46 10.20 10.29 73,803 +0.00(+0.00%)
Aug 12, 2021 10.20 10.36 10.13 10.29 136,552 +0.18(+1.80%)
Aug 11, 2021 10.18 10.18 9.681 10.11 128,095 -0.06(-0.57%)
Aug 10, 2021 10.13 10.18 10.08 10.17 91,777 +0.13(+1.30%)
Aug 09, 2021 10.04 10.07 9.863 10.04 137,522 +0.05(+0.51%)
Aug 06, 2021 9.558 10.10 9.558 9.987 184,826 +0.50(+5.29%)
Aug 05, 2021 9.202 9.507 9.202 9.485 48,515 +0.27(+2.92%)
Aug 04, 2021 9.136 9.274 9.129 9.216 59,491 -0.02(-0.24%)
Aug 03, 2021 9.347 9.347 9.143 9.238 57,389 -0.06(-0.63%)
Aug 02, 2021 9.282 9.449 9.249 9.296 84,863 +0.08(+0.87%)
Jul 30, 2021 9.427 9.550 9.133 9.216 222,641 -0.27(-2.84%)
Jul 29, 2021 9.507 9.609 9.449 9.485 64,836 +0.01(+0.08%)
Jul 28, 2021 9.398 9.529 9.340 9.478 68,905 +0.03(+0.31%)
Jul 27, 2021 9.449 9.463 9.391 9.449 51,102 -0.07(-0.76%)
Jul 26, 2021 9.463 9.572 9.449 9.521 41,311 +0.12(+1.31%)
Jul 23, 2021 9.398 9.449 9.318 9.398 44,496 +0.00(+0.00%)
Jul 22, 2021 9.565 9.572 9.383 9.398 49,878 -0.22(-2.27%)
Jul 21, 2021 9.485 9.710 9.485 9.616 65,817 +0.12(+1.22%)
Jul 20, 2021 9.391 9.630 9.332 9.500 138,130 +0.19(+2.03%)
Jul 19, 2021 9.529 9.529 9.223 9.311 136,399 -0.25(-2.66%)
Jul 16, 2021 9.500 9.649 9.492 9.565 98,925 +0.05(+0.53%)
Jul 15, 2021 9.245 9.521 9.216 9.514 106,512 +0.25(+2.75%)
Jul 14, 2021 9.311 9.369 9.202 9.260 78,106 -0.01(-0.08%)
Jul 13, 2021 9.536 9.536 9.267 9.267 42,444 -0.25(-2.67%)
Jul 12, 2021 9.449 9.565 9.391 9.521 41,871 +0.11(+1.16%)
Jul 09, 2021 9.303 9.449 9.303 9.412 69,001 +0.20(+2.13%)
Jul 08, 2021 9.296 9.383 9.144 9.216 80,671 -0.19(-2.01%)
Jul 07, 2021 9.514 9.514 9.362 9.405 54,704 -0.07(-0.69%)
Jul 06, 2021 9.580 9.580 9.376 9.471 71,259 -0.07(-0.76%)
Jul 02, 2021 9.449 9.580 9.369 9.543 81,388 +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.
 
 
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.