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 )

3.610 -0.050 (-1.37%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 17, 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 (%)
Jan 29, 2021 7.173 7.173 6.897 6.954 104,396 -0.25(-3.43%)
Jan 28, 2021 7.166 7.271 7.003 7.201 136,689 +0.04(+0.49%)
Jan 27, 2021 7.243 7.271 6.996 7.166 150,092 -0.19(-2.59%)
Jan 26, 2021 7.511 7.564 7.307 7.356 72,853 -0.08(-1.14%)
Jan 25, 2021 7.483 7.605 7.368 7.441 72,308 -0.14(-1.86%)
Jan 22, 2021 7.356 7.582 7.338 7.582 77,624 +0.08(+1.03%)
Jan 21, 2021 7.448 7.568 7.391 7.504 77,135 +0.06(+0.76%)
Jan 20, 2021 7.342 7.476 7.342 7.448 66,286 +0.08(+1.05%)
Jan 19, 2021 7.413 7.476 7.271 7.370 155,832 -0.10(-1.32%)
Jan 15, 2021 7.533 7.533 7.363 7.469 64,309 -0.14(-1.86%)
Jan 14, 2021 7.483 7.674 7.399 7.610 84,747 +0.19(+2.57%)
Jan 13, 2021 7.441 7.508 7.377 7.420 48,057 -0.04(-0.47%)
Jan 12, 2021 7.427 7.483 7.335 7.455 98,177 +0.06(+0.76%)
Jan 11, 2021 7.363 7.455 7.314 7.399 51,778 -0.04(-0.47%)
Jan 08, 2021 7.455 7.492 7.250 7.434 36,970 -0.02(-0.28%)
Jan 07, 2021 7.497 7.554 7.356 7.455 64,419 -0.06(-0.84%)
Jan 06, 2021 7.300 7.586 7.300 7.519 133,539 +0.34(+4.72%)
Jan 05, 2021 7.250 7.377 7.116 7.180 101,874 -0.07(-0.97%)
Jan 04, 2021 7.391 7.391 7.074 7.250 168,868 -0.13(-1.82%)
Dec 31, 2020 7.384 7.384 7.384 130,523 +0.04(+0.58%)
Dec 30, 2020 7.208 7.370 7.208 7.342 130,523 +0.09(+1.27%)
Dec 29, 2020 7.236 7.335 7.095 7.250 151,466 +0.01(+0.10%)
Dec 28, 2020 7.278 7.519 7.236 7.243 94,613 -0.07(-0.97%)
Dec 24, 2020 7.391 7.391 7.222 7.314 16,431 -0.04(-0.48%)
Dec 23, 2020 7.264 7.462 7.201 7.349 71,169 +0.07(+0.97%)
Dec 22, 2020 7.300 7.342 7.166 7.278 121,074 +0.04(+0.49%)
Dec 21, 2020 7.123 7.257 7.062 7.243 132,953 +0.08(+1.08%)
Dec 18, 2020 7.511 7.560 7.166 7.166 264,177 -0.32(-4.34%)
Dec 17, 2020 7.384 7.545 7.314 7.490 143,736 +0.14(+1.92%)
Dec 16, 2020 7.462 7.501 7.307 7.349 124,444 -0.12(-1.61%)
Dec 15, 2020 7.349 7.497 7.328 7.469 67,670 +0.15(+2.03%)
Dec 14, 2020 7.413 7.519 7.286 7.321 93,207 -0.06(-0.86%)
Dec 11, 2020 7.406 7.519 7.328 7.384 81,873 -0.06(-0.85%)
Dec 10, 2020 7.561 7.561 7.328 7.448 77,717 -0.11(-1.49%)
Dec 09, 2020 7.554 7.589 7.420 7.561 99,060 +0.09(+1.23%)
Dec 08, 2020 7.363 7.526 7.328 7.469 71,095 +0.09(+1.24%)
Dec 07, 2020 7.469 7.469 7.243 7.377 62,719 -0.07(-0.95%)
Dec 04, 2020 7.194 7.462 7.177 7.448 80,882 +0.32(+4.46%)
Dec 03, 2020 7.123 7.307 7.081 7.130 54,104 +0.04(+0.50%)
Dec 02, 2020 7.017 7.102 6.975 7.095 39,497 +0.08(+1.11%)
Dec 01, 2020 7.067 7.187 6.961 7.017 124,374 +0.01(+0.20%)
Nov 30, 2020 7.257 7.257 6.926 7.003 129,241 -0.24(-3.31%)
Nov 27, 2020 7.208 7.243 7.095 7.243 59,209 +0.05(+0.69%)
Nov 25, 2020 7.194 7.349 7.123 7.194 92,356 -0.07(-0.97%)
Nov 24, 2020 6.897 7.271 6.897 7.264 137,481 +0.35(+5.11%)
Nov 23, 2020 6.961 7.137 6.890 6.911 123,876 -0.01(-0.10%)
Nov 20, 2020 6.841 6.918 6.805 6.918 91,647 +0.01(+0.20%)
Nov 19, 2020 6.876 6.933 6.781 6.904 106,970 +0.03(+0.41%)
Nov 18, 2020 6.975 7.109 6.869 6.876 107,087 -0.08(-1.12%)
Nov 17, 2020 6.862 7.053 6.798 6.954 80,675 +0.01(+0.10%)
Nov 16, 2020 6.869 7.003 6.814 6.947 102,845 +0.18(+2.61%)
Nov 13, 2020 6.537 6.798 6.502 6.770 86,265 +0.32(+5.04%)
Nov 12, 2020 6.445 6.549 6.286 6.445 180,384 -0.10(-1.48%)
Nov 11, 2020 6.577 6.577 6.355 6.542 225,078 -0.03(-0.53%)
Nov 10, 2020 6.217 6.612 6.134 6.577 213,621 +0.42(+6.75%)
Nov 09, 2020 5.960 6.279 5.808 6.161 283,971 +0.46(+8.15%)
Nov 06, 2020 5.565 5.725 5.528 5.697 314,114 +0.17(+3.14%)
Nov 05, 2020 5.468 5.576 5.468 5.524 177,668 +0.04(+0.76%)
Nov 04, 2020 5.496 5.593 5.357 5.482 89,725 -0.08(-1.49%)
Nov 03, 2020 5.517 5.631 5.480 5.565 96,782 +0.12(+2.16%)
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.