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 UNCHANGED
Streaming Delayed 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 29, 2020 5.686 5.776 5.506 5.679 148,861 +0.00(+0.00%)
May 28, 2020 5.887 5.915 5.627 5.679 184,784 -0.15(-2.61%)
May 27, 2020 5.866 5.880 5.665 5.832 167,527 +0.18(+3.19%)
May 26, 2020 5.769 5.880 5.624 5.652 185,800 +0.02(+0.37%)
May 22, 2020 5.693 5.693 5.416 5.631 140,919 +0.01(+0.25%)
May 21, 2020 5.555 5.728 5.499 5.617 250,877 +0.01(+0.12%)
May 20, 2020 5.444 5.631 5.395 5.610 246,693 +0.27(+5.06%)
May 19, 2020 5.326 5.513 5.153 5.340 193,695 +0.01(+0.26%)
May 18, 2020 5.257 5.388 5.225 5.326 401,410 +0.26(+5.05%)
May 15, 2020 5.091 5.160 4.973 5.070 172,107 -0.01(-0.27%)
May 14, 2020 4.883 5.125 4.620 5.084 370,613 +0.15(+2.95%)
May 13, 2020 5.209 5.249 4.668 4.938 232,182 -0.33(-6.29%)
May 12, 2020 5.276 5.473 5.236 5.270 257,381 -0.01(-0.13%)
May 11, 2020 5.540 5.567 5.243 5.276 443,799 -0.30(-5.34%)
May 08, 2020 5.716 5.912 5.574 5.574 265,942 -0.14(-2.49%)
May 07, 2020 5.493 5.777 5.405 5.716 219,803 +0.29(+5.36%)
May 06, 2020 5.378 5.506 5.124 5.425 429,584 -0.32(-5.65%)
May 05, 2020 5.919 5.993 5.682 5.750 217,994 +0.01(+0.24%)
May 04, 2020 5.716 5.784 5.520 5.736 210,624 +0.07(+1.31%)
May 01, 2020 5.750 5.845 5.565 5.662 324,481 -0.22(-3.79%)
Apr 30, 2020 5.892 6.000 5.662 5.885 269,421 -0.12(-2.03%)
Apr 29, 2020 5.412 6.102 5.398 6.007 366,769 +0.74(+14.14%)
Apr 28, 2020 5.168 5.398 5.026 5.263 232,926 +0.22(+4.29%)
Apr 27, 2020 4.749 5.168 4.641 5.046 189,489 +0.27(+5.67%)
Apr 24, 2020 4.999 5.080 4.539 4.776 202,967 -0.22(-4.47%)
Apr 23, 2020 4.992 5.168 4.853 4.999 235,835 +0.03(+0.68%)
Apr 22, 2020 5.270 5.270 4.781 4.965 233,026 -0.16(-3.04%)
Apr 21, 2020 5.033 5.216 4.877 5.121 170,196 -0.07(-1.43%)
Apr 20, 2020 5.067 5.249 4.904 5.195 237,411 -0.14(-2.66%)
Apr 17, 2020 4.850 5.364 4.776 5.337 336,455 +0.58(+12.07%)
Apr 16, 2020 5.087 5.134 4.641 4.762 374,802 -0.43(-8.21%)
Apr 15, 2020 5.128 5.270 4.898 5.188 380,359 -0.09(-1.67%)
Apr 14, 2020 5.344 5.371 5.046 5.276 354,484 +0.17(+3.31%)
Apr 13, 2020 5.161 5.161 4.586 5.107 422,970 +0.03(+0.53%)
Apr 09, 2020 5.073 5.689 4.904 5.080 563,223 +0.31(+6.52%)
Apr 08, 2020 4.268 4.816 4.194 4.769 553,774 +0.51(+11.90%)
Apr 07, 2020 3.714 4.302 3.714 4.262 742,878 +0.57(+15.38%)
Apr 06, 2020 3.416 4.025 3.382 3.693 453,928 +0.66(+21.60%)
Apr 03, 2020 2.976 3.037 2.679 3.037 384,056 +0.04(+1.35%)
Apr 02, 2020 3.511 3.606 2.929 2.997 341,615 -0.60(-16.73%)
Apr 01, 2020 4.038 4.038 3.430 3.599 289,060 -0.70(-16.35%)
Mar 31, 2020 4.005 4.306 3.890 4.302 473,478 +0.23(+5.65%)
Mar 30, 2020 4.573 4.708 4.005 4.072 323,784 -0.61(-13.01%)
Mar 27, 2020 4.945 5.026 4.472 4.681 534,692 -0.39(-7.73%)
Mar 26, 2020 3.957 5.148 3.957 5.073 728,051 +1.17(+29.98%)
Mar 25, 2020 3.484 4.059 3.308 3.903 477,657 +0.51(+14.94%)
Mar 24, 2020 4.072 4.370 3.132 3.396 561,523 -0.64(-15.77%)
Mar 23, 2020 3.890 4.965 3.687 4.032 675,578 -0.10(-2.46%)
Mar 20, 2020 4.052 4.546 3.951 4.133 806,252 +0.27(+7.01%)
Mar 19, 2020 2.861 3.863 2.848 3.863 959,355 +1.08(+38.93%)
Mar 18, 2020 5.906 5.946 2.780 2.780 770,282 -3.40(-55.03%)
Mar 17, 2020 6.433 6.541 5.805 6.183 504,175 -0.25(-3.89%)
Mar 16, 2020 6.947 6.947 6.426 6.433 384,842 -1.07(-14.25%)
Mar 13, 2020 8.016 8.091 7.062 7.502 576,823 -0.25(-3.23%)
Mar 12, 2020 8.273 8.348 7.394 7.752 528,852 -0.86(-9.98%)
Mar 11, 2020 8.591 8.672 8.442 8.611 270,672 -0.11(-1.24%)
Mar 10, 2020 8.706 8.801 8.463 8.720 384,594 +0.09(+1.02%)
Mar 09, 2020 7.948 8.963 7.671 8.632 467,111 -0.77(-8.20%)
Mar 06, 2020 9.396 9.504 9.247 9.403 518,136 -0.17(-1.77%)
Mar 05, 2020 9.619 9.619 9.403 9.572 247,892 -0.07(-0.70%)
Mar 04, 2020 9.545 9.667 9.132 9.640 495,811 -0.15(-1.52%)
Mar 03, 2020 9.890 9.998 9.687 9.788 149,258 -0.05(-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.