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 )

7.830 -0.050 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 7.800 7.851 7.780 7.830 39,457 -0.05(-0.63%)
Dec 01, 2022 7.800 7.910 7.780 7.880 69,138 +0.08(+1.03%)
Nov 30, 2022 7.810 7.840 7.630 7.800 75,116 -0.01(-0.13%)
Nov 29, 2022 7.780 7.850 7.730 7.810 48,918 +0.06(+0.77%)
Nov 28, 2022 7.780 7.815 7.740 7.750 56,850 -0.09(-1.15%)
Nov 25, 2022 7.810 7.874 7.760 7.840 47,500 +0.08(+1.03%)
Nov 23, 2022 7.790 7.820 7.730 7.760 50,537 +0.00(+0.00%)
Nov 22, 2022 7.820 7.830 7.750 7.760 51,078 -0.04(-0.51%)
Nov 21, 2022 7.800 7.818 7.680 7.800 114,044 +0.00(+0.00%)
Nov 18, 2022 7.860 7.860 7.740 7.800 39,495 +0.06(+0.78%)
Nov 17, 2022 7.720 7.740 7.570 7.740 55,085 -0.05(-0.64%)
Nov 16, 2022 8.150 8.150 7.730 7.790 78,810 -0.36(-4.42%)
Nov 15, 2022 8.150 8.190 8.060 8.150 85,410 +0.12(+1.49%)
Nov 14, 2022 8.390 8.390 8.020 8.030 123,852 -0.35(-4.18%)
Nov 11, 2022 8.196 8.419 8.196 8.380 121,684 +0.22(+2.73%)
Nov 10, 2022 7.857 8.186 7.857 8.157 185,402 +0.31(+3.95%)
Nov 09, 2022 7.857 7.896 7.760 7.847 91,429 -0.07(-0.86%)
Nov 08, 2022 7.934 7.973 7.837 7.915 42,381 +0.00(+0.00%)
Nov 07, 2022 7.847 7.954 7.837 7.915 102,172 +0.10(+1.24%)
Nov 04, 2022 7.808 7.993 7.702 7.818 88,706 -0.08(-0.98%)
Nov 03, 2022 7.992 8.006 7.799 7.896 43,210 -0.15(-1.81%)
Nov 02, 2022 8.244 8.264 7.944 8.041 63,623 -0.18(-2.24%)
Nov 01, 2022 8.332 8.404 7.973 8.225 78,583 +0.00(+0.00%)
Oct 31, 2022 8.273 8.390 8.172 8.225 63,622 -0.10(-1.16%)
Oct 28, 2022 8.186 8.322 8.118 8.322 35,907 +0.17(+2.14%)
Oct 27, 2022 8.031 8.273 8.031 8.147 44,690 +0.21(+2.69%)
Oct 26, 2022 7.808 8.022 7.808 7.934 45,974 +0.19(+2.50%)
Oct 25, 2022 7.431 7.833 7.334 7.741 54,714 +0.37(+4.99%)
Oct 24, 2022 7.382 7.527 7.314 7.372 35,301 +0.09(+1.20%)
Oct 21, 2022 7.314 7.372 7.247 7.285 27,301 +0.01(+0.13%)
Oct 20, 2022 7.363 7.479 7.222 7.276 38,755 -0.07(-0.92%)
Oct 19, 2022 7.440 7.469 7.227 7.343 51,605 -0.28(-3.68%)
Oct 18, 2022 7.760 7.828 7.498 7.624 48,978 +0.14(+1.81%)
Oct 17, 2022 7.566 7.721 7.450 7.489 43,827 -0.06(-0.77%)
Oct 14, 2022 7.595 7.702 7.498 7.547 68,120 -0.02(-0.26%)
Oct 13, 2022 7.256 7.649 7.130 7.566 65,138 +0.14(+1.83%)
Oct 12, 2022 7.586 7.586 7.285 7.431 42,478 -0.09(-1.16%)
Oct 11, 2022 7.208 7.585 7.101 7.518 87,296 +0.32(+4.44%)
Oct 10, 2022 7.295 7.450 7.188 7.198 59,833 -0.18(-2.49%)
Oct 07, 2022 7.595 7.595 7.276 7.382 84,866 -0.23(-3.05%)
Oct 06, 2022 7.731 7.808 7.506 7.615 42,572 -0.14(-1.75%)
Oct 05, 2022 7.876 7.896 7.547 7.750 45,621 -0.28(-3.50%)
Oct 04, 2022 7.537 8.060 7.537 8.031 124,246 +0.61(+8.22%)
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.