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 )

3.540 -0.120 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 28, 2021 9.376 9.376 9.203 9.309 84,836 +0.00(+0.00%)
May 27, 2021 9.413 9.420 9.309 9.309 78,040 -0.07(-0.79%)
May 26, 2021 9.280 9.420 9.243 9.383 49,171 +0.12(+1.28%)
May 25, 2021 9.420 9.420 9.258 9.265 129,651 -0.12(-1.26%)
May 24, 2021 9.250 9.398 9.147 9.383 91,015 +0.20(+2.17%)
May 21, 2021 9.287 9.339 9.132 9.184 187,816 +0.03(+0.32%)
May 20, 2021 9.117 9.199 9.021 9.154 50,098 +0.01(+0.08%)
May 19, 2021 9.051 9.162 8.940 9.147 87,973 +0.02(+0.24%)
May 18, 2021 9.154 9.278 9.118 9.125 127,997 -0.02(-0.24%)
May 17, 2021 9.096 9.161 8.994 9.147 102,194 +0.10(+1.13%)
May 14, 2021 8.936 9.067 8.921 9.045 103,075 +0.16(+1.80%)
May 13, 2021 8.732 8.906 8.695 8.885 78,309 +0.20(+2.35%)
May 12, 2021 9.045 9.045 8.659 8.681 144,100 -0.35(-3.87%)
May 11, 2021 8.965 9.037 8.783 9.030 156,071 -0.14(-1.51%)
May 10, 2021 9.198 9.314 9.101 9.168 156,986 +0.01(+0.08%)
May 07, 2021 8.870 9.168 8.870 9.161 174,254 +0.21(+2.36%)
May 06, 2021 8.863 8.957 8.798 8.950 118,005 +0.04(+0.49%)
May 05, 2021 8.870 8.928 8.739 8.906 106,874 +0.12(+1.32%)
May 04, 2021 8.950 8.950 8.768 8.790 123,403 -0.15(-1.63%)
May 03, 2021 8.906 8.950 8.826 8.936 115,049 +0.05(+0.57%)
Apr 30, 2021 8.856 8.950 8.841 8.885 93,176 -0.04(-0.41%)
Apr 29, 2021 8.994 9.008 8.878 8.921 93,375 -0.03(-0.33%)
Apr 28, 2021 8.841 9.023 8.841 8.950 156,153 +0.12(+1.40%)
Apr 27, 2021 8.870 8.936 8.768 8.826 104,559 -0.01(-0.16%)
Apr 26, 2021 8.936 8.979 8.834 8.841 120,925 +0.04(+0.50%)
Apr 23, 2021 8.739 8.863 8.739 8.797 229,504 +0.09(+1.09%)
Apr 22, 2021 8.659 8.783 8.586 8.703 262,667 +0.13(+1.53%)
Apr 21, 2021 8.317 8.572 8.273 8.572 181,168 +0.26(+3.15%)
Apr 20, 2021 8.252 8.353 8.135 8.310 217,864 +0.06(+0.71%)
Apr 19, 2021 8.324 8.390 8.150 8.252 294,347 -0.12(-1.39%)
Apr 16, 2021 8.404 8.419 8.259 8.368 111,041 +0.01(+0.09%)
Apr 15, 2021 8.397 8.426 8.252 8.361 99,473 +0.01(+0.09%)
Apr 14, 2021 8.361 8.441 8.303 8.353 122,877 -0.03(-0.35%)
Apr 13, 2021 8.332 8.412 8.201 8.383 88,389 +0.01(+0.17%)
Apr 12, 2021 8.303 8.390 8.288 8.368 77,903 +0.07(+0.79%)
Apr 09, 2021 8.332 8.412 8.230 8.303 106,094 -0.06(-0.70%)
Apr 08, 2021 8.237 8.361 8.193 8.361 167,531 +0.08(+0.97%)
Apr 07, 2021 8.303 8.317 8.201 8.281 112,209 +0.01(+0.18%)
Apr 06, 2021 8.361 8.361 8.222 8.266 124,875 -0.04(-0.44%)
Apr 05, 2021 8.448 8.448 8.201 8.303 146,878 -0.01(-0.17%)
Apr 01, 2021 8.033 8.317 8.004 8.317 185,252 +0.39(+4.86%)
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%)
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.