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 )

3.590 +0.070 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2019 7.934 8.008 7.897 7.990 39,900 +0.04(+0.55%)
Jan 30, 2019 7.965 7.996 7.903 7.947 60,967 +0.01(+0.08%)
Jan 29, 2019 7.947 7.978 7.897 7.940 23,800 -0.01(-0.16%)
Jan 28, 2019 7.934 8.027 7.903 7.953 52,749 -0.04(-0.46%)
Jan 25, 2019 7.940 8.021 7.940 7.990 22,136 +0.07(+0.94%)
Jan 24, 2019 7.854 7.916 7.841 7.916 28,045 +0.05(+0.63%)
Jan 23, 2019 7.773 7.866 7.773 7.866 21,000 +0.06(+0.79%)
Jan 22, 2019 7.841 7.860 7.742 7.804 48,281 -0.04(-0.55%)
Jan 18, 2019 7.903 7.947 7.848 7.848 29,568 -0.06(-0.70%)
Jan 17, 2019 7.829 7.940 7.779 7.903 124,386 +0.04(+0.55%)
Jan 16, 2019 7.804 7.866 7.804 7.860 31,575 +0.07(+0.87%)
Jan 15, 2019 7.810 7.841 7.773 7.792 17,604 -0.02(-0.32%)
Jan 14, 2019 7.792 7.928 7.792 7.817 72,206 -0.04(-0.47%)
Jan 11, 2019 7.829 7.891 7.804 7.854 41,527 -0.01(-0.16%)
Jan 10, 2019 7.804 7.891 7.798 7.866 49,519 -0.03(-0.39%)
Jan 09, 2019 7.743 7.897 7.650 7.897 117,794 +0.16(+2.07%)
Jan 08, 2019 7.681 7.798 7.656 7.737 58,280 +0.08(+1.05%)
Jan 07, 2019 7.552 7.681 7.509 7.656 156,178 +0.10(+1.39%)
Jan 04, 2019 7.546 7.644 7.509 7.552 146,318 +0.04(+0.57%)
Jan 03, 2019 7.564 7.613 7.490 7.509 63,327 -0.06(-0.73%)
Jan 02, 2019 7.348 7.576 7.299 7.564 78,512 +0.14(+1.83%)
Dec 31, 2018 7.496 7.496 7.293 7.428 124,257 -0.04(-0.58%)
Dec 28, 2018 7.373 7.515 7.373 7.472 80,945 +0.14(+1.93%)
Dec 27, 2018 7.410 7.428 7.237 7.330 80,100 -0.15(-2.06%)
Dec 26, 2018 7.151 7.533 7.139 7.484 106,003 +0.36(+5.02%)
Dec 24, 2018 7.348 7.348 7.126 7.126 55,315 -0.26(-3.51%)
Dec 21, 2018 7.398 7.619 7.357 7.385 229,373 -0.01(-0.08%)
Dec 20, 2018 7.632 7.632 7.324 7.391 100,145 -0.16(-2.12%)
Dec 19, 2018 7.761 7.767 7.533 7.552 189,007 -0.22(-2.78%)
Dec 18, 2018 7.841 7.928 7.749 7.767 97,462 -0.03(-0.40%)
Dec 17, 2018 8.113 8.158 7.786 7.798 126,890 -0.32(-3.95%)
Dec 14, 2018 8.150 8.205 8.076 8.119 78,350 -0.06(-0.68%)
Dec 13, 2018 8.199 8.236 8.168 8.174 54,656 -0.02(-0.30%)
Dec 12, 2018 8.261 8.261 8.131 8.199 99,081 -0.01(-0.08%)
Dec 11, 2018 8.217 8.236 8.143 8.205 141,225 +0.04(+0.45%)
Dec 10, 2018 8.174 8.193 8.063 8.168 93,948 +0.00(+0.00%)
Dec 07, 2018 8.069 8.193 8.051 8.168 123,121 +0.10(+1.30%)
Dec 06, 2018 8.020 8.088 7.965 8.063 123,223 -0.02(-0.23%)
Dec 04, 2018 8.106 8.162 8.045 8.082 111,766 -0.02(-0.30%)
Dec 03, 2018 8.014 8.156 7.915 8.106 106,601 +0.14(+1.70%)
Nov 30, 2018 7.934 8.020 7.915 7.971 87,434 +0.04(+0.47%)
Nov 29, 2018 8.008 8.057 7.872 7.934 59,888 -0.10(-1.30%)
Nov 28, 2018 8.014 8.069 7.983 8.039 93,789 +0.04(+0.54%)
Nov 27, 2018 7.965 8.026 7.965 7.996 25,007 +0.02(+0.23%)
Nov 26, 2018 7.971 8.033 7.934 7.977 63,424 +0.04(+0.47%)
Nov 23, 2018 7.829 7.965 7.829 7.940 48,015 +0.06(+0.70%)
Nov 21, 2018 7.885 7.885 7.885 0 +0.03(+0.39%)
Nov 20, 2018 7.897 7.952 7.817 7.854 96,536 -0.09(-1.16%)
Nov 19, 2018 7.952 8.051 7.940 7.946 45,003 -0.07(-0.85%)
Nov 16, 2018 8.014 8.033 7.971 8.014 53,855 -0.02(-0.31%)
Nov 15, 2018 8.150 8.150 7.841 8.039 77,626 -0.18(-2.18%)
Nov 14, 2018 8.229 8.314 8.169 8.217 98,943 +0.02(+0.29%)
Nov 13, 2018 8.157 8.248 8.145 8.193 58,907 +0.05(+0.59%)
Nov 12, 2018 8.187 8.260 8.103 8.145 64,470 -0.03(-0.37%)
Nov 09, 2018 8.229 8.242 8.127 8.175 29,567 -0.07(-0.88%)
Nov 08, 2018 8.223 8.284 8.139 8.248 50,849 +0.01(+0.15%)
Nov 07, 2018 7.904 8.398 7.904 8.236 90,511 +0.24(+3.01%)
Nov 06, 2018 7.935 7.995 7.916 7.995 17,680 +0.05(+0.61%)
Nov 05, 2018 7.916 8.025 7.910 7.947 49,668 +0.03(+0.38%)
Nov 02, 2018 7.862 7.947 7.850 7.916 51,494 +0.06(+0.77%)
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.