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 (%)
Nov 30, 2020 7.383 7.383 7.046 7.125 127,036 -0.24(-3.31%)
Nov 27, 2020 7.333 7.369 7.218 7.369 58,199 +0.05(+0.69%)
Nov 25, 2020 7.319 7.477 7.247 7.319 90,780 -0.07(-0.97%)
Nov 24, 2020 7.017 7.398 7.017 7.390 135,135 +0.36(+5.11%)
Nov 23, 2020 7.082 7.261 7.010 7.031 121,762 -0.01(-0.10%)
Nov 20, 2020 6.960 7.039 6.924 7.039 90,084 +0.01(+0.20%)
Nov 19, 2020 6.995 7.053 6.898 7.024 105,145 +0.03(+0.41%)
Nov 18, 2020 7.096 7.232 6.988 6.995 105,260 -0.08(-1.12%)
Nov 17, 2020 6.981 7.175 6.916 7.074 79,299 +0.01(+0.10%)
Nov 16, 2020 6.988 7.125 6.932 7.067 101,090 +0.18(+2.61%)
Nov 13, 2020 6.651 6.916 6.615 6.888 84,793 +0.33(+5.04%)
Nov 12, 2020 6.557 6.663 6.395 6.557 177,306 -0.10(-1.48%)
Nov 11, 2020 6.691 6.691 6.466 6.656 221,238 -0.04(-0.53%)
Nov 10, 2020 6.325 6.727 6.240 6.691 209,976 +0.42(+6.75%)
Nov 09, 2020 6.064 6.388 5.909 6.268 279,126 +0.47(+8.15%)
Nov 06, 2020 5.662 5.824 5.624 5.796 308,755 +0.18(+3.14%)
Nov 05, 2020 5.563 5.673 5.563 5.620 174,637 +0.04(+0.76%)
Nov 04, 2020 5.591 5.690 5.450 5.577 88,194 -0.08(-1.49%)
Nov 03, 2020 5.613 5.729 5.575 5.662 95,131 +0.12(+2.16%)
Nov 02, 2020 5.471 5.591 5.451 5.542 117,647 +0.13(+2.34%)
Oct 30, 2020 5.415 5.479 5.338 5.415 130,338 -0.01(-0.13%)
Oct 29, 2020 5.471 5.556 5.359 5.422 115,497 -0.08(-1.54%)
Oct 28, 2020 5.493 5.556 5.394 5.507 181,933 -0.08(-1.39%)
Oct 27, 2020 5.620 5.690 5.549 5.584 141,799 -0.04(-0.75%)
Oct 26, 2020 5.718 5.718 5.493 5.627 141,592 -0.13(-2.21%)
Oct 23, 2020 5.641 5.824 5.634 5.754 154,448 +0.13(+2.26%)
Oct 22, 2020 5.711 5.754 5.591 5.627 163,728 -0.05(-0.87%)
Oct 21, 2020 5.746 5.754 5.655 5.676 86,857 -0.08(-1.35%)
Oct 20, 2020 5.768 5.818 5.725 5.754 70,169 +0.05(+0.87%)
Oct 19, 2020 5.838 5.852 5.683 5.704 91,438 -0.13(-2.29%)
Oct 16, 2020 5.909 5.951 5.816 5.838 69,352 -0.08(-1.31%)
Oct 15, 2020 5.845 5.993 5.789 5.916 137,086 +0.06(+1.08%)
Oct 14, 2020 6.000 6.029 5.817 5.852 189,934 -0.16(-2.70%)
Oct 13, 2020 5.930 6.057 5.902 6.014 128,680 +0.01(+0.23%)
Oct 12, 2020 6.071 6.099 5.958 6.000 138,254 -0.08(-1.39%)
Oct 09, 2020 6.205 6.205 6.071 6.085 170,191 -0.04(-0.69%)
Oct 08, 2020 6.029 6.174 5.999 6.127 131,441 +0.10(+1.64%)
Oct 07, 2020 5.979 6.127 5.902 6.029 293,297 +0.09(+1.54%)
Oct 06, 2020 5.951 6.191 5.923 5.937 159,303 +0.01(+0.24%)
Oct 05, 2020 6.085 6.233 5.838 5.923 396,592 -0.23(-3.67%)
Oct 02, 2020 5.930 6.240 5.901 6.148 176,289 +0.02(+0.35%)
Oct 01, 2020 5.923 6.134 5.852 6.127 209,590 +0.28(+4.82%)
Sep 30, 2020 5.782 6.085 5.775 5.845 1,272,021 -0.01(-0.24%)
Sep 29, 2020 5.683 5.916 5.584 5.859 1,865,906 -0.11(-1.77%)
Sep 28, 2020 6.677 6.920 5.401 5.965 1,479,490 -0.61(-9.23%)
Sep 25, 2020 6.437 6.642 6.437 6.571 56,304 +0.08(+1.30%)
Sep 24, 2020 6.303 6.635 6.212 6.487 120,362 +0.18(+2.79%)
Sep 23, 2020 6.691 6.748 6.275 6.311 218,989 -0.38(-5.69%)
Sep 22, 2020 6.635 6.727 6.508 6.691 68,319 +0.08(+1.28%)
Sep 21, 2020 6.804 6.804 6.536 6.607 132,247 -0.25(-3.70%)
Sep 18, 2020 6.896 6.987 6.776 6.861 177,566 +0.04(+0.52%)
Sep 17, 2020 6.748 6.851 6.720 6.825 62,745 +0.03(+0.41%)
Sep 16, 2020 6.628 6.896 6.600 6.797 89,817 +0.19(+2.88%)
Sep 15, 2020 6.670 6.712 6.586 6.607 77,852 +0.00(+0.00%)
Sep 14, 2020 6.494 6.691 6.424 6.607 78,093 +0.13(+1.96%)
Sep 11, 2020 6.494 6.494 6.318 6.480 78,146 +0.01(+0.11%)
Sep 10, 2020 6.621 6.635 6.459 6.473 71,673 -0.11(-1.71%)
Sep 09, 2020 6.628 6.628 6.504 6.586 115,328 +0.04(+0.54%)
Sep 08, 2020 6.346 6.600 6.289 6.550 112,002 +0.16(+2.43%)
Sep 04, 2020 6.353 6.423 6.212 6.395 154,164 +0.15(+2.37%)
Sep 03, 2020 6.466 6.515 6.226 6.247 125,262 -0.24(-3.70%)
Sep 02, 2020 6.508 6.550 6.420 6.487 73,555 -0.01(-0.22%)
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.
 
 
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.