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 )

3.490 +0.050 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 8.259 8.412 7.910 7.931 630,153 -0.33(-3.96%)
Mar 30, 2021 8.172 8.281 8.092 8.259 143,315 +0.12(+1.43%)
Mar 29, 2021 8.368 8.506 8.135 8.142 119,606 -0.20(-2.36%)
Mar 26, 2021 8.339 8.353 8.092 8.339 160,515 +0.12(+1.42%)
Mar 25, 2021 8.004 8.368 7.880 8.222 331,500 +0.16(+1.99%)
Mar 24, 2021 8.659 8.768 8.026 8.062 399,834 -0.37(-4.40%)
Mar 23, 2021 8.448 8.754 7.924 8.434 359,815 -0.46(-5.16%)
Mar 22, 2021 9.030 9.030 8.826 8.892 84,955 -0.11(-1.21%)
Mar 19, 2021 9.103 9.212 8.733 9.001 295,882 -0.14(-1.51%)
Mar 18, 2021 9.241 9.460 9.067 9.139 282,021 -0.04(-0.48%)
Mar 17, 2021 9.059 9.183 9.001 9.183 90,767 +0.05(+0.56%)
Mar 16, 2021 9.204 9.225 9.060 9.132 105,534 -0.16(-1.70%)
Mar 15, 2021 9.024 9.297 8.974 9.290 106,683 +0.21(+2.29%)
Mar 12, 2021 8.902 9.139 8.902 9.082 125,221 +0.16(+1.77%)
Mar 11, 2021 8.845 8.931 8.716 8.924 90,676 +0.20(+2.30%)
Mar 10, 2021 8.644 8.759 8.543 8.723 170,586 +0.15(+1.76%)
Mar 09, 2021 8.615 8.673 8.486 8.572 137,283 -0.04(-0.50%)
Mar 08, 2021 8.378 8.658 8.378 8.615 144,643 +0.14(+1.69%)
Mar 05, 2021 8.436 8.539 8.174 8.472 182,329 +0.31(+3.78%)
Mar 04, 2021 8.385 8.385 8.149 8.163 128,259 -0.17(-1.98%)
Mar 03, 2021 8.350 8.507 8.299 8.328 71,969 +0.04(+0.43%)
Mar 02, 2021 8.263 8.317 8.149 8.292 38,732 +0.00(+0.00%)
Mar 01, 2021 8.177 8.371 8.170 8.292 123,282 +0.22(+2.67%)
Feb 26, 2021 7.926 8.163 7.926 8.077 94,856 +0.11(+1.35%)
Feb 25, 2021 8.041 8.127 7.876 7.969 214,037 -0.04(-0.54%)
Feb 24, 2021 7.746 8.070 7.703 8.012 106,110 +0.34(+4.40%)
Feb 23, 2021 7.833 7.833 7.603 7.675 59,210 -0.11(-1.38%)
Feb 22, 2021 7.567 7.854 7.416 7.782 108,835 +0.32(+4.23%)
Feb 19, 2021 7.431 7.610 7.431 7.466 75,634 +0.05(+0.68%)
Feb 18, 2021 7.617 7.632 7.395 7.416 95,534 -0.19(-2.55%)
Feb 17, 2021 7.775 7.797 7.581 7.610 75,312 -0.20(-2.57%)
Feb 16, 2021 7.804 7.854 7.718 7.811 70,781 +0.06(+0.74%)
Feb 12, 2021 7.646 7.797 7.646 7.754 51,954 +0.09(+1.12%)
Feb 11, 2021 7.632 7.711 7.581 7.667 68,944 +0.06(+0.85%)
Feb 10, 2021 7.610 7.683 7.567 7.603 45,788 +0.04(+0.57%)
Feb 09, 2021 7.589 7.656 7.560 7.560 54,101 -0.09(-1.22%)
Feb 08, 2021 7.524 7.653 7.510 7.653 85,544 +0.17(+2.30%)
Feb 05, 2021 7.495 7.524 7.438 7.481 53,905 -0.01(-0.10%)
Feb 04, 2021 7.352 7.510 7.337 7.488 51,980 +0.11(+1.46%)
Feb 03, 2021 7.165 7.395 7.151 7.380 110,473 +0.16(+2.19%)
Feb 02, 2021 7.244 7.280 7.136 7.222 80,542 +0.07(+1.00%)
Feb 01, 2021 7.079 7.201 6.906 7.151 104,871 +0.08(+1.12%)
Jan 29, 2021 7.294 7.294 7.014 7.072 102,656 -0.25(-3.43%)
Jan 28, 2021 7.287 7.395 7.122 7.323 134,411 +0.04(+0.49%)
Jan 27, 2021 7.366 7.395 7.115 7.287 147,591 -0.19(-2.59%)
Jan 26, 2021 7.639 7.692 7.431 7.481 71,639 -0.09(-1.14%)
Jan 25, 2021 7.610 7.734 7.492 7.567 71,103 -0.14(-1.86%)
Jan 22, 2021 7.481 7.711 7.463 7.711 76,330 +0.08(+1.03%)
Jan 21, 2021 7.574 7.696 7.517 7.632 75,850 +0.06(+0.76%)
Jan 20, 2021 7.466 7.603 7.466 7.574 65,181 +0.08(+1.05%)
Jan 19, 2021 7.538 7.603 7.395 7.495 153,235 -0.10(-1.32%)
Jan 15, 2021 7.660 7.660 7.488 7.596 63,237 -0.14(-1.86%)
Jan 14, 2021 7.610 7.804 7.524 7.739 83,335 +0.19(+2.57%)
Jan 13, 2021 7.567 7.635 7.502 7.545 47,256 -0.04(-0.47%)
Jan 12, 2021 7.553 7.610 7.459 7.581 96,541 +0.06(+0.76%)
Jan 11, 2021 7.488 7.581 7.438 7.524 50,915 -0.04(-0.47%)
Jan 08, 2021 7.581 7.619 7.373 7.560 36,354 -0.02(-0.28%)
Jan 07, 2021 7.624 7.682 7.481 7.581 63,346 -0.06(-0.85%)
Jan 06, 2021 7.423 7.715 7.423 7.646 131,313 +0.34(+4.72%)
Jan 05, 2021 7.373 7.502 7.237 7.301 100,177 -0.07(-0.97%)
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.