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 )

3.410 -0.110 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2018 7.335 7.335 7.280 7.302 54,877 +0.02(+0.23%)
May 30, 2018 7.296 7.318 7.269 7.285 67,599 +0.01(+0.15%)
May 29, 2018 7.235 7.296 7.235 7.274 43,219 +0.01(+0.15%)
May 25, 2018 7.263 7.263 7.263 0 -0.04(-0.53%)
May 24, 2018 7.340 7.340 7.268 7.302 35,874 -0.03(-0.45%)
May 23, 2018 7.285 7.340 7.219 7.335 67,279 +0.03(+0.38%)
May 22, 2018 7.335 7.362 7.296 7.307 64,618 -0.04(-0.53%)
May 21, 2018 7.285 7.346 7.285 7.346 60,120 +0.05(+0.68%)
May 18, 2018 7.351 7.357 7.296 7.296 43,145 -0.03(-0.45%)
May 17, 2018 7.302 7.335 7.302 7.329 42,072 +0.04(+0.53%)
May 16, 2018 7.307 7.307 7.263 7.291 71,076 -0.01(-0.08%)
May 15, 2018 7.274 7.324 7.241 7.296 75,460 -0.01(-0.08%)
May 14, 2018 7.351 7.357 7.246 7.302 121,169 +0.01(+0.08%)
May 11, 2018 7.231 7.323 7.231 7.296 169,895 +0.08(+1.05%)
May 10, 2018 7.188 7.242 7.188 7.220 52,109 +0.02(+0.23%)
May 09, 2018 7.237 7.237 7.183 7.204 61,710 -0.02(-0.30%)
May 08, 2018 7.291 7.307 7.210 7.226 35,849 -0.06(-0.82%)
May 07, 2018 7.258 7.312 7.243 7.285 90,081 +0.05(+0.75%)
May 04, 2018 7.183 7.258 7.183 7.231 87,662 +0.01(+0.07%)
May 03, 2018 7.215 7.242 7.172 7.226 46,383 -0.01(-0.15%)
May 02, 2018 7.042 7.277 7.037 7.237 94,257 -0.05(-0.67%)
May 01, 2018 7.275 7.285 7.177 7.285 43,078 +0.02(+0.30%)
Apr 30, 2018 7.280 7.307 7.237 7.264 54,544 +0.01(+0.07%)
Apr 27, 2018 7.275 7.302 7.253 7.258 27,981 -0.02(-0.30%)
Apr 26, 2018 7.237 7.345 7.237 7.280 62,188 +0.04(+0.60%)
Apr 25, 2018 7.264 7.264 7.226 7.237 35,394 -0.02(-0.22%)
Apr 24, 2018 7.258 7.269 7.220 7.253 55,316 +0.02(+0.22%)
Apr 23, 2018 7.264 7.269 7.237 7.237 27,086 -0.02(-0.30%)
Apr 20, 2018 7.242 7.280 7.242 7.258 58,842 -0.01(-0.15%)
Apr 19, 2018 7.285 7.302 7.269 7.269 24,675 -0.02(-0.22%)
Apr 18, 2018 7.296 7.312 7.280 7.285 52,971 +0.00(+0.00%)
Apr 17, 2018 7.302 7.302 7.220 7.285 55,958 +0.04(+0.60%)
Apr 16, 2018 7.210 7.258 7.150 7.242 102,052 +0.05(+0.68%)
Apr 13, 2018 7.269 7.280 7.193 7.193 31,229 -0.08(-1.04%)
Apr 12, 2018 7.345 7.361 7.264 7.269 20,904 -0.04(-0.59%)
Apr 11, 2018 7.329 7.329 7.296 7.312 24,773 -0.03(-0.37%)
Apr 10, 2018 7.366 7.366 7.312 7.339 35,098 +0.02(+0.22%)
Apr 09, 2018 7.334 7.361 7.312 7.323 35,680 +0.01(+0.07%)
Apr 06, 2018 7.323 7.366 7.299 7.318 35,092 -0.01(-0.15%)
Apr 05, 2018 7.312 7.340 7.291 7.329 39,233 +0.02(+0.30%)
Apr 04, 2018 7.231 7.339 7.231 7.307 40,778 +0.01(+0.07%)
Apr 03, 2018 7.275 7.323 7.269 7.302 57,551 +0.03(+0.45%)
Apr 02, 2018 7.318 7.356 7.215 7.269 84,597 -0.05(-0.74%)
Mar 29, 2018 7.323 7.323 7.323 0 +0.10(+1.42%)
Mar 28, 2018 7.145 7.258 7.145 7.220 58,456 +0.07(+0.98%)
Mar 27, 2018 7.129 7.183 7.047 7.150 92,690 +0.02(+0.30%)
Mar 26, 2018 7.112 7.150 7.075 7.129 58,841 +0.06(+0.84%)
Mar 23, 2018 7.134 7.156 7.069 7.069 53,897 -0.04(-0.61%)
Mar 22, 2018 7.118 7.150 7.102 7.112 60,780 -0.02(-0.23%)
Mar 21, 2018 7.129 7.166 7.107 7.129 56,356 +0.01(+0.08%)
Mar 20, 2018 7.161 7.177 7.123 7.123 39,248 -0.06(-0.83%)
Mar 19, 2018 7.177 7.210 7.112 7.183 40,132 -0.01(-0.08%)
Mar 16, 2018 7.150 7.237 7.150 7.188 156,384 +0.00(+0.00%)
Mar 15, 2018 7.242 7.266 7.134 7.188 47,496 -0.05(-0.75%)
Mar 14, 2018 7.161 7.269 7.156 7.242 124,900 +0.07(+0.98%)
Mar 13, 2018 7.209 7.225 7.161 7.172 78,129 -0.02(-0.29%)
Mar 12, 2018 7.056 7.204 7.050 7.193 96,914 +0.13(+1.80%)
Mar 09, 2018 7.029 7.066 6.987 7.066 44,404 +0.07(+0.98%)
Mar 08, 2018 6.997 7.056 6.971 6.997 40,326 +0.01(+0.15%)
Mar 07, 2018 6.950 6.987 53,919 -0.08(-1.20%)
Mar 06, 2018 7.029 7.093 6.924 7.071 60,144 +0.07(+1.06%)
Mar 05, 2018 6.966 7.029 6.966 6.997 40,349 +0.02(+0.23%)
Mar 02, 2018 6.876 7.003 6.827 6.982 47,085 +0.07(+1.07%)
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.