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 )

3.490 +0.050 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 8.220 8.286 8.172 8.190 48,523 -0.05(-0.58%)
Sep 27, 2018 8.100 8.262 8.094 8.238 45,826 +0.11(+1.33%)
Sep 26, 2018 8.202 8.232 8.100 8.130 45,944 -0.05(-0.66%)
Sep 25, 2018 8.184 8.190 8.112 8.184 24,444 +0.03(+0.37%)
Sep 24, 2018 8.244 8.244 8.100 8.154 26,525 -0.09(-1.09%)
Sep 21, 2018 8.136 8.250 8.130 8.244 183,791 +0.10(+1.18%)
Sep 20, 2018 8.118 8.170 8.082 8.148 42,609 +0.05(+0.59%)
Sep 19, 2018 8.190 8.196 8.100 8.100 77,198 -0.10(-1.17%)
Sep 18, 2018 8.274 8.274 8.172 8.196 68,718 -0.07(-0.87%)
Sep 17, 2018 8.286 8.298 8.250 8.268 57,709 -0.01(-0.07%)
Sep 14, 2018 8.304 8.310 8.208 8.274 46,861 -0.01(-0.15%)
Sep 13, 2018 8.274 8.310 8.235 8.286 55,940 +0.02(+0.22%)
Sep 12, 2018 8.244 8.274 8.163 8.268 63,456 +0.01(+0.15%)
Sep 11, 2018 8.262 8.274 8.184 8.256 29,325 +0.00(+0.00%)
Sep 10, 2018 8.298 8.298 8.226 8.256 33,004 -0.01(-0.07%)
Sep 07, 2018 8.298 8.298 8.226 8.262 30,410 -0.05(-0.58%)
Sep 06, 2018 8.244 8.328 8.220 8.310 41,756 +0.07(+0.88%)
Sep 05, 2018 8.160 8.257 8.160 8.238 48,963 +0.08(+1.03%)
Sep 04, 2018 8.208 8.250 8.130 8.154 29,242 -0.05(-0.66%)
Aug 31, 2018 8.208 8.208 8.208 0 -0.07(-0.87%)
Aug 30, 2018 8.238 8.292 8.205 8.280 43,822 +0.07(+0.81%)
Aug 29, 2018 8.160 8.232 8.148 8.214 31,827 +0.07(+0.89%)
Aug 28, 2018 8.136 8.154 8.058 8.142 104,789 +0.02(+0.30%)
Aug 27, 2018 8.166 8.208 8.106 8.118 82,739 -0.04(-0.52%)
Aug 24, 2018 8.214 8.226 8.142 8.160 43,205 -0.08(-0.95%)
Aug 23, 2018 8.280 8.280 8.232 8.238 45,701 -0.04(-0.44%)
Aug 22, 2018 8.274 8.322 8.250 8.274 106,296 +0.00(+0.00%)
Aug 21, 2018 8.220 8.303 8.213 8.274 80,643 +0.08(+1.03%)
Aug 20, 2018 8.118 8.202 8.118 8.190 87,226 +0.07(+0.81%)
Aug 17, 2018 8.112 8.172 8.082 8.124 45,864 -0.01(-0.07%)
Aug 16, 2018 8.064 8.142 8.034 8.130 58,660 +0.08(+1.05%)
Aug 15, 2018 8.070 8.136 8.046 8.046 54,849 -0.04(-0.45%)
Aug 14, 2018 8.022 8.136 7.967 8.082 109,704 +0.08(+0.98%)
Aug 13, 2018 7.992 8.022 7.969 8.004 80,868 +0.01(+0.15%)
Aug 10, 2018 7.968 8.015 7.945 7.992 81,903 +0.02(+0.22%)
Aug 09, 2018 7.968 7.992 7.933 7.974 57,614 +0.01(+0.15%)
Aug 08, 2018 7.886 7.986 7.875 7.962 48,025 +0.06(+0.74%)
Aug 07, 2018 7.945 7.945 7.862 7.903 122,857 -0.02(-0.30%)
Aug 06, 2018 7.945 7.962 7.915 7.927 74,809 -0.02(-0.30%)
Aug 03, 2018 7.945 7.962 7.921 7.951 115,718 +0.02(+0.22%)
Aug 02, 2018 7.833 7.956 7.833 7.933 140,976 +0.07(+0.90%)
Aug 01, 2018 7.886 7.898 7.798 7.862 56,749 -0.01(-0.07%)
Jul 31, 2018 7.833 7.898 7.815 7.868 87,793 +0.04(+0.45%)
Jul 30, 2018 7.809 7.886 7.809 7.833 104,214 +0.03(+0.38%)
Jul 27, 2018 7.809 7.851 7.780 7.803 94,818 -0.04(-0.53%)
Jul 26, 2018 7.803 7.856 7.803 7.845 38,008 +0.04(+0.45%)
Jul 25, 2018 7.851 7.856 7.780 7.809 31,757 -0.04(-0.45%)
Jul 24, 2018 7.856 7.856 7.833 7.845 38,251 -0.01(-0.08%)
Jul 23, 2018 7.815 7.880 7.815 7.851 36,678 +0.01(+0.15%)
Jul 20, 2018 7.839 7.880 7.798 7.839 32,080 -0.02(-0.22%)
Jul 19, 2018 7.798 7.874 7.798 7.856 92,853 +0.06(+0.75%)
Jul 18, 2018 7.792 7.815 7.768 7.798 92,569 -0.01(-0.08%)
Jul 17, 2018 7.833 7.862 7.798 7.803 189,566 -0.06(-0.75%)
Jul 16, 2018 7.792 7.974 7.780 7.862 217,031 +0.09(+1.21%)
Jul 13, 2018 7.715 7.774 7.715 7.768 153,669 +0.06(+0.76%)
Jul 12, 2018 7.762 7.768 7.703 7.709 40,793 -0.05(-0.61%)
Jul 11, 2018 7.715 7.786 7.715 7.756 23,823 +0.03(+0.38%)
Jul 10, 2018 7.768 7.793 7.727 7.727 32,120 -0.03(-0.38%)
Jul 09, 2018 7.792 7.821 7.756 7.756 28,470 -0.02(-0.23%)
Jul 06, 2018 7.768 7.798 7.762 7.774 42,900 +0.02(+0.23%)
Jul 05, 2018 7.803 7.803 7.745 7.756 50,353 -0.01(-0.08%)
Jul 03, 2018 7.762 7.762 7.762 0 +0.06(+0.84%)
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.