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 )

3.650 +0.200 (+5.80%)
Official Closing Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 30, 2021 9.587 9.712 9.287 9.372 218,931 -0.27(-2.84%)
Jul 29, 2021 9.668 9.772 9.609 9.646 63,756 +0.01(+0.08%)
Jul 28, 2021 9.557 9.690 9.498 9.638 67,756 +0.03(+0.31%)
Jul 27, 2021 9.609 9.624 9.550 9.609 50,251 -0.07(-0.76%)
Jul 26, 2021 9.624 9.735 9.609 9.683 40,622 +0.13(+1.31%)
Jul 23, 2021 9.557 9.609 9.476 9.557 43,754 +0.00(+0.00%)
Jul 22, 2021 9.727 9.735 9.542 9.557 49,047 -0.22(-2.27%)
Jul 21, 2021 9.646 9.875 9.646 9.779 64,720 +0.12(+1.22%)
Jul 20, 2021 9.550 9.794 9.491 9.661 135,828 +0.19(+2.03%)
Jul 19, 2021 9.690 9.690 9.380 9.468 134,126 -0.26(-2.66%)
Jul 16, 2021 9.661 9.812 9.653 9.727 97,277 +0.05(+0.53%)
Jul 15, 2021 9.402 9.683 9.372 9.675 104,737 +0.26(+2.75%)
Jul 14, 2021 9.468 9.528 9.358 9.417 76,804 -0.01(-0.08%)
Jul 13, 2021 9.698 9.698 9.424 9.424 41,737 -0.26(-2.67%)
Jul 12, 2021 9.609 9.727 9.550 9.683 41,173 +0.11(+1.16%)
Jul 09, 2021 9.461 9.609 9.461 9.572 67,851 +0.20(+2.13%)
Jul 08, 2021 9.454 9.542 9.299 9.372 79,326 -0.19(-2.01%)
Jul 07, 2021 9.675 9.675 9.520 9.565 53,793 -0.07(-0.69%)
Jul 06, 2021 9.742 9.742 9.535 9.631 70,071 -0.07(-0.76%)
Jul 02, 2021 9.609 9.742 9.528 9.705 80,031 +0.00(+0.00%)
Jul 01, 2021 9.609 9.794 9.587 9.705 98,942 +0.11(+1.16%)
Jun 30, 2021 9.646 9.646 9.361 9.594 177,576 +0.31(+3.34%)
Jun 29, 2021 9.276 9.328 9.243 9.284 83,685 +0.04(+0.40%)
Jun 28, 2021 9.284 9.298 9.143 9.247 63,378 +0.00(+0.00%)
Jun 25, 2021 9.505 9.535 9.247 9.247 288,096 -0.25(-2.65%)
Jun 24, 2021 9.491 9.505 9.358 9.498 79,701 +0.04(+0.39%)
Jun 23, 2021 9.468 9.572 9.402 9.461 99,586 +0.00(+0.00%)
Jun 22, 2021 9.417 9.487 9.276 9.461 56,854 +0.04(+0.39%)
Jun 21, 2021 9.202 9.542 9.151 9.424 108,135 +0.30(+3.24%)
Jun 18, 2021 8.988 9.195 8.973 9.128 224,562 +0.01(+0.16%)
Jun 17, 2021 9.276 9.321 9.088 9.114 77,539 -0.18(-1.99%)
Jun 16, 2021 9.217 9.363 9.173 9.298 61,320 +0.05(+0.56%)
Jun 15, 2021 9.328 9.358 9.217 9.247 53,560 -0.11(-1.18%)
Jun 14, 2021 9.461 9.524 9.306 9.358 66,392 -0.11(-1.17%)
Jun 11, 2021 9.439 9.520 9.358 9.468 55,873 -0.01(-0.16%)
Jun 10, 2021 9.601 9.735 9.483 9.483 77,944 -0.18(-1.84%)
Jun 09, 2021 9.646 9.808 9.631 9.661 117,745 +0.06(+0.62%)
Jun 08, 2021 9.417 9.624 9.393 9.601 163,622 +0.19(+2.04%)
Jun 07, 2021 9.372 9.424 9.350 9.409 91,548 +0.04(+0.39%)
Jun 04, 2021 9.350 9.424 9.217 9.372 78,878 +0.06(+0.63%)
Jun 03, 2021 9.284 9.335 9.254 9.313 36,098 +0.00(+0.00%)
Jun 02, 2021 9.358 9.409 9.291 9.313 57,328 -0.01(-0.08%)
Jun 01, 2021 9.343 9.417 9.276 9.321 131,608 +0.01(+0.08%)
May 28, 2021 9.380 9.380 9.207 9.313 84,801 +0.00(+0.00%)
May 27, 2021 9.417 9.424 9.313 9.313 78,009 -0.07(-0.79%)
May 26, 2021 9.284 9.424 9.247 9.387 49,151 +0.12(+1.28%)
May 25, 2021 9.424 9.424 9.261 9.269 129,599 -0.12(-1.26%)
May 24, 2021 9.254 9.402 9.151 9.387 90,979 +0.20(+2.17%)
May 21, 2021 9.291 9.343 9.136 9.188 187,741 +0.03(+0.32%)
May 20, 2021 9.121 9.202 9.025 9.158 50,078 +0.01(+0.08%)
May 19, 2021 9.055 9.165 8.944 9.151 87,938 +0.02(+0.24%)
May 18, 2021 9.158 9.281 9.121 9.128 127,946 -0.02(-0.24%)
May 17, 2021 9.099 9.165 8.997 9.150 102,153 +0.10(+1.13%)
May 14, 2021 8.939 9.070 8.925 9.048 103,033 +0.16(+1.80%)
May 13, 2021 8.735 8.910 8.699 8.888 78,277 +0.20(+2.35%)
May 12, 2021 9.048 9.048 8.663 8.684 144,042 -0.35(-3.87%)
May 11, 2021 8.968 9.041 8.786 9.034 156,008 -0.14(-1.51%)
May 10, 2021 9.201 9.318 9.105 9.172 156,923 +0.01(+0.08%)
May 07, 2021 8.874 9.172 8.874 9.165 174,184 +0.21(+2.36%)
May 06, 2021 8.866 8.961 8.802 8.954 117,957 +0.04(+0.49%)
May 05, 2021 8.874 8.932 8.743 8.910 106,832 +0.12(+1.32%)
May 04, 2021 8.954 8.954 8.772 8.794 123,353 -0.15(-1.63%)
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.