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 )

3.520 -0.070 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 08, 2023 4.953 5.132 4.855 4.936 237,893 -0.04(-0.72%)
May 05, 2023 5.274 5.390 4.927 4.971 302,709 -0.31(-5.90%)
May 04, 2023 5.345 5.435 5.274 5.283 136,693 -0.08(-1.49%)
May 03, 2023 5.443 5.550 5.345 5.363 135,958 -0.01(-0.17%)
May 02, 2023 5.586 5.613 5.328 5.372 146,924 -0.19(-3.37%)
May 01, 2023 5.889 5.898 5.550 5.559 97,705 -0.30(-5.17%)
Apr 28, 2023 5.773 5.889 5.773 5.862 79,679 +0.05(+0.92%)
Apr 27, 2023 5.729 5.809 5.706 5.809 67,604 +0.12(+2.19%)
Apr 26, 2023 5.782 5.827 5.622 5.684 94,774 -0.12(-2.15%)
Apr 25, 2023 5.916 5.968 5.800 5.809 37,074 -0.15(-2.54%)
Apr 24, 2023 6.031 6.092 5.880 5.960 41,121 -0.02(-0.30%)
Apr 21, 2023 5.987 5.996 5.862 5.978 63,207 +0.01(+0.15%)
Apr 20, 2023 6.005 6.174 5.960 5.969 37,727 -0.02(-0.30%)
Apr 19, 2023 5.987 6.040 5.916 5.987 92,400 +0.02(+0.30%)
Apr 18, 2023 6.058 6.097 5.969 5.969 66,180 -0.09(-1.47%)
Apr 17, 2023 5.960 6.094 5.898 6.058 81,297 +0.09(+1.49%)
Apr 14, 2023 6.103 6.103 5.916 5.969 61,874 -0.12(-1.90%)
Apr 13, 2023 6.067 6.085 5.933 6.085 49,439 +0.01(+0.15%)
Apr 12, 2023 6.094 6.103 5.960 6.076 62,610 +0.06(+1.04%)
Apr 11, 2023 6.023 6.094 5.908 6.014 75,523 +0.04(+0.75%)
Apr 10, 2023 6.031 6.040 5.764 5.969 74,019 -0.06(-1.03%)
Apr 06, 2023 6.112 6.112 5.996 6.031 24,176 -0.07(-1.17%)
Apr 05, 2023 6.023 6.103 5.978 6.103 47,180 +0.10(+1.63%)
Apr 04, 2023 6.049 6.049 5.937 6.005 55,140 +0.00(+0.00%)
Apr 03, 2023 5.889 6.066 5.885 6.005 83,881 +0.14(+2.43%)
Mar 31, 2023 5.755 5.889 5.720 5.862 84,002 +0.17(+2.97%)
Mar 30, 2023 5.737 5.746 5.631 5.693 81,537 +0.00(+0.00%)
Mar 29, 2023 5.764 5.764 5.657 5.693 69,024 -0.02(-0.31%)
Mar 28, 2023 5.729 5.809 5.631 5.711 152,640 -0.04(-0.62%)
Mar 27, 2023 5.835 5.898 5.648 5.746 62,629 +0.02(+0.31%)
Mar 24, 2023 5.568 5.729 5.488 5.729 107,092 +0.15(+2.72%)
Mar 23, 2023 5.622 5.665 5.568 5.577 102,207 -0.01(-0.16%)
Mar 22, 2023 5.702 5.755 5.586 5.586 71,971 -0.10(-1.72%)
Mar 21, 2023 5.541 5.737 5.541 5.684 122,782 +0.23(+4.25%)
Mar 20, 2023 5.274 5.497 5.274 5.452 204,596 +0.16(+3.03%)
Mar 17, 2023 5.666 5.721 5.265 5.292 212,597 -0.37(-6.60%)
Mar 16, 2023 5.586 5.720 5.533 5.666 203,375 -0.07(-1.24%)
Mar 15, 2023 5.832 5.900 5.626 5.737 239,853 -0.14(-2.34%)
Mar 14, 2023 5.909 6.020 5.840 5.875 343,658 +0.15(+2.70%)
Mar 13, 2023 5.986 5.986 5.600 5.720 278,486 -0.29(-4.85%)
Mar 10, 2023 6.158 6.209 6.003 6.012 181,394 -0.12(-1.96%)
Mar 09, 2023 6.295 6.316 6.089 6.132 162,253 -0.14(-2.19%)
Mar 08, 2023 6.321 6.364 6.162 6.269 124,860 -0.03(-0.54%)
Mar 07, 2023 6.475 6.561 6.269 6.303 132,394 -0.22(-3.42%)
Mar 06, 2023 6.647 6.689 6.518 6.526 157,916 -0.07(-1.04%)
Mar 03, 2023 7.032 7.032 6.591 6.595 371,441 -0.54(-7.57%)
Mar 02, 2023 7.007 7.204 6.904 7.135 59,831 +0.03(+0.48%)
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.