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:

Great Ajax Corp (NY: AJX )

3.590 +0.070 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 7.774 7.873 7.774 7.813 64,276 +0.06(+0.71%)
Aug 30, 2017 7.736 7.769 7.729 7.758 44,004 +0.02(+0.28%)
Aug 29, 2017 7.829 7.851 7.719 7.736 88,241 -0.12(-1.47%)
Aug 28, 2017 7.868 7.868 7.829 7.851 31,477 +0.00(+0.00%)
Aug 25, 2017 7.862 7.895 7.851 7.851 54,275 +0.00(+0.00%)
Aug 24, 2017 7.873 7.926 7.851 7.851 91,813 +0.00(+0.00%)
Aug 23, 2017 7.851 7.928 7.835 7.851 89,785 +0.01(+0.07%)
Aug 22, 2017 7.846 7.857 7.840 7.846 57,479 +0.01(+0.14%)
Aug 21, 2017 7.835 7.879 7.818 7.835 49,594 -0.01(-0.07%)
Aug 18, 2017 7.741 7.874 7.695 7.840 160,859 +0.06(+0.78%)
Aug 17, 2017 7.868 8.000 7.769 7.780 163,603 -0.11(-1.40%)
Aug 16, 2017 7.923 8.017 7.879 7.890 225,386 -0.03(-0.35%)
Aug 15, 2017 7.983 7.983 7.851 7.917 153,561 -0.06(-0.76%)
Aug 14, 2017 7.868 8.032 7.868 7.978 167,772 +0.11(+1.40%)
Aug 11, 2017 7.824 7.879 7.686 7.868 178,234 +0.04(+0.56%)
Aug 10, 2017 7.861 7.953 7.818 7.824 212,952 -0.03(-0.34%)
Aug 09, 2017 7.851 7.899 7.770 7.851 273,373 +0.04(+0.48%)
Aug 08, 2017 7.770 8.083 7.770 7.813 526,572 +0.06(+0.84%)
Aug 07, 2017 8.067 8.309 7.608 7.748 639,394 +0.21(+2.79%)
Aug 04, 2017 7.624 7.495 7.538 79,639 +0.02(+0.22%)
Aug 03, 2017 7.570 7.602 7.505 7.522 46,516 -0.04(-0.57%)
Aug 02, 2017 7.543 7.624 7.543 7.565 181,397 +0.04(+0.50%)
Aug 01, 2017 7.511 7.532 7.481 7.527 25,381 +0.02(+0.22%)
Jul 31, 2017 7.446 7.592 7.446 7.511 54,753 +0.09(+1.16%)
Jul 28, 2017 7.414 7.441 7.365 7.424 107,319 +0.01(+0.15%)
Jul 27, 2017 7.473 7.473 7.403 7.414 72,771 -0.06(-0.79%)
Jul 26, 2017 7.473 7.522 7.468 7.473 31,332 +0.00(+0.00%)
Jul 25, 2017 7.581 7.581 7.451 7.473 57,384 -0.06(-0.79%)
Jul 24, 2017 7.592 7.592 7.462 7.532 32,837 -0.03(-0.43%)
Jul 21, 2017 7.705 7.705 7.554 7.565 85,976 -0.08(-1.06%)
Jul 20, 2017 7.651 7.662 7.608 7.646 30,982 -0.01(-0.14%)
Jul 19, 2017 7.624 7.716 7.619 7.656 38,612 +0.03(+0.42%)
Jul 18, 2017 7.640 7.640 7.619 7.624 31,629 -0.03(-0.42%)
Jul 17, 2017 7.635 7.673 7.592 7.656 38,047 +0.05(+0.64%)
Jul 14, 2017 7.586 7.624 7.570 7.608 24,210 +0.02(+0.21%)
Jul 13, 2017 7.646 7.646 7.554 7.592 21,895 -0.05(-0.64%)
Jul 12, 2017 7.629 7.656 7.597 7.640 38,078 +0.04(+0.50%)
Jul 11, 2017 7.570 7.705 7.441 7.602 111,867 +0.03(+0.36%)
Jul 10, 2017 7.608 7.635 7.565 7.576 64,935 -0.03(-0.43%)
Jul 07, 2017 7.565 7.619 7.532 7.608 63,071 +0.03(+0.43%)
Jul 06, 2017 7.602 7.602 7.543 7.576 51,170 -0.06(-0.78%)
Jul 05, 2017 7.554 7.648 7.527 7.635 81,752 +0.06(+0.78%)
Jul 03, 2017 7.586 7.586 7.549 7.576 37,081 +0.03(+0.43%)
Jun 30, 2017 7.602 7.602 7.532 7.543 60,355 -0.05(-0.71%)
Jun 29, 2017 7.608 7.608 7.522 7.597 91,351 -0.01(-0.14%)
Jun 28, 2017 7.532 7.699 7.500 7.608 71,674 +0.09(+1.15%)
Jun 27, 2017 7.646 7.667 7.522 7.522 82,421 -0.12(-1.62%)
Jun 26, 2017 7.683 7.705 7.608 7.646 104,952 -0.03(-0.42%)
Jun 23, 2017 7.581 7.710 7.570 7.678 433,666 +0.10(+1.35%)
Jun 22, 2017 7.619 7.619 7.553 7.576 34,931 -0.04(-0.57%)
Jun 21, 2017 7.678 7.678 7.597 7.619 38,953 -0.05(-0.63%)
Jun 20, 2017 7.635 7.694 7.613 7.667 78,731 -0.01(-0.14%)
Jun 19, 2017 7.705 7.759 7.635 7.678 156,573 -0.17(-2.20%)
Jun 16, 2017 7.581 7.872 7.505 7.851 685,683 +0.22(+2.83%)
Jun 15, 2017 7.581 7.662 7.581 7.635 86,039 +0.01(+0.14%)
Jun 14, 2017 7.586 7.656 7.581 7.624 61,132 +0.04(+0.57%)
Jun 13, 2017 7.565 7.597 7.500 7.581 106,630 +0.03(+0.43%)
Jun 12, 2017 7.554 7.640 7.532 7.549 87,372 -0.01(-0.07%)
Jun 09, 2017 7.565 7.581 7.522 7.554 94,112 -0.01(-0.14%)
Jun 08, 2017 7.489 7.608 7.478 7.565 65,183 +0.08(+1.01%)
Jun 07, 2017 7.500 7.505 7.446 7.489 70,008 -0.01(-0.14%)
Jun 06, 2017 7.500 7.532 7.457 7.500 307,971 -0.01(-0.07%)
Jun 05, 2017 7.608 7.629 7.489 7.505 44,700 -0.11(-1.49%)
Jun 02, 2017 7.597 7.651 7.581 7.619 68,073 +0.03(+0.43%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.