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 30, 2022 6.292 6.433 6.201 6.242 156,965 -0.03(-0.53%)
Sep 29, 2022 6.658 6.658 6.234 6.275 113,070 -0.46(-6.79%)
Sep 28, 2022 6.475 6.749 6.475 6.733 100,971 +0.28(+4.38%)
Sep 27, 2022 6.533 6.591 6.408 6.450 85,134 -0.05(-0.77%)
Sep 26, 2022 7.065 7.139 6.492 6.500 194,832 -0.57(-8.11%)
Sep 23, 2022 7.240 7.271 7.065 7.073 120,841 -0.36(-4.81%)
Sep 22, 2022 7.605 7.605 7.422 7.431 73,835 -0.20(-2.61%)
Sep 21, 2022 7.680 7.730 7.589 7.630 67,578 -0.02(-0.22%)
Sep 20, 2022 7.655 7.813 7.589 7.647 84,408 -0.06(-0.76%)
Sep 19, 2022 7.630 7.722 7.630 7.705 66,721 +0.03(+0.43%)
Sep 16, 2022 7.456 7.680 7.422 7.672 86,694 +0.19(+2.56%)
Sep 15, 2022 7.547 7.655 7.472 7.481 65,906 -0.12(-1.53%)
Sep 14, 2022 7.414 7.605 7.398 7.597 102,993 +0.18(+2.47%)
Sep 13, 2022 7.481 7.639 7.364 7.414 61,726 -0.18(-2.41%)
Sep 12, 2022 7.564 7.730 7.555 7.597 71,555 +0.04(+0.55%)
Sep 09, 2022 7.447 7.605 7.422 7.555 63,801 +0.16(+2.13%)
Sep 08, 2022 7.289 7.441 7.289 7.398 67,382 +0.02(+0.23%)
Sep 07, 2022 7.231 7.414 7.231 7.381 92,254 +0.08(+1.14%)
Sep 06, 2022 7.472 7.468 7.231 7.298 92,031 -0.13(-1.79%)
Sep 02, 2022 7.481 7.564 7.381 7.431 92,396 +0.00(+0.00%)
Sep 01, 2022 7.481 7.688 7.364 7.431 141,477 -0.09(-1.22%)
Aug 31, 2022 7.589 7.672 7.522 7.522 74,798 -0.02(-0.22%)
Aug 30, 2022 7.846 7.846 7.514 7.539 63,040 -0.30(-3.82%)
Aug 29, 2022 7.747 7.896 7.607 7.838 137,935 -0.02(-0.21%)
Aug 26, 2022 7.938 7.958 7.855 7.855 41,171 -0.09(-1.15%)
Aug 25, 2022 7.896 7.988 7.892 7.946 32,063 +0.10(+1.27%)
Aug 24, 2022 7.963 7.963 7.846 7.846 42,654 -0.07(-0.94%)
Aug 23, 2022 7.913 7.971 7.855 7.921 51,118 +0.01(+0.11%)
Aug 22, 2022 8.104 8.112 7.888 7.913 99,546 -0.27(-3.35%)
Aug 19, 2022 8.154 8.270 8.087 8.187 122,707 +0.00(+0.00%)
Aug 18, 2022 8.112 8.229 8.112 8.187 43,687 +0.07(+0.82%)
Aug 17, 2022 8.229 8.242 8.121 8.121 87,750 -0.17(-2.10%)
Aug 16, 2022 8.387 8.432 8.287 8.295 156,596 -0.17(-1.96%)
Aug 15, 2022 8.403 8.461 8.353 8.461 60,140 +0.02(+0.20%)
Aug 12, 2022 8.578 8.585 8.393 8.445 132,500 -0.14(-1.65%)
Aug 11, 2022 8.440 8.586 8.400 8.586 130,773 +0.19(+2.32%)
Aug 10, 2022 8.408 8.505 8.343 8.392 138,980 +0.06(+0.68%)
Aug 09, 2022 8.473 8.473 8.157 8.335 156,255 -0.14(-1.63%)
Aug 08, 2022 8.262 8.473 8.262 8.473 117,332 +0.27(+3.26%)
Aug 05, 2022 8.246 8.319 8.092 8.205 194,123 -0.55(-6.29%)
Aug 04, 2022 8.853 8.853 8.659 8.756 89,770 -0.04(-0.46%)
Aug 03, 2022 8.878 9.032 8.756 8.797 53,660 +0.02(+0.18%)
Aug 02, 2022 9.032 9.080 8.751 8.781 173,409 -0.22(-2.43%)
Aug 01, 2022 8.910 9.072 8.830 8.999 168,960 +0.07(+0.82%)
Jul 29, 2022 8.975 8.975 8.708 8.926 154,062 +0.02(+0.18%)
Jul 28, 2022 8.829 8.951 8.797 8.910 93,646 +0.05(+0.55%)
Jul 27, 2022 8.594 8.870 8.594 8.862 87,837 +0.28(+3.30%)
Jul 26, 2022 8.497 8.578 8.392 8.578 79,401 +0.10(+1.15%)
Jul 25, 2022 8.400 8.505 8.303 8.481 94,806 +0.08(+0.96%)
Jul 22, 2022 8.432 8.473 8.278 8.400 73,358 +0.01(+0.10%)
Jul 21, 2022 8.335 8.416 8.246 8.392 65,523 +0.10(+1.17%)
Jul 20, 2022 8.108 8.311 8.092 8.295 67,516 +0.18(+2.20%)
Jul 19, 2022 7.930 8.238 7.930 8.116 97,032 +0.19(+2.35%)
Jul 18, 2022 8.084 8.084 7.841 7.930 99,951 -0.08(-1.01%)
Jul 15, 2022 7.881 8.076 7.770 8.011 100,024 +0.22(+2.81%)
Jul 14, 2022 7.954 7.954 7.703 7.792 127,559 -0.19(-2.43%)
Jul 13, 2022 7.825 8.011 7.825 7.987 75,036 +0.08(+1.02%)
Jul 12, 2022 7.752 8.019 7.752 7.906 73,065 +0.08(+1.04%)
Jul 11, 2022 7.865 7.930 7.776 7.825 78,303 -0.06(-0.82%)
Jul 08, 2022 7.954 8.003 7.825 7.890 70,311 -0.06(-0.81%)
Jul 07, 2022 7.784 8.043 7.784 7.954 109,315 +0.20(+2.61%)
Jul 06, 2022 7.890 7.890 7.655 7.752 135,304 -0.12(-1.54%)
Jul 05, 2022 7.760 7.995 7.574 7.873 259,860 +0.00(+0.00%)
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.