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 29, 2023 5.942 6.132 5.942 6.132 146,102 +0.19(+3.21%)
Sep 28, 2023 5.923 5.970 5.866 5.942 77,675 -0.01(-0.16%)
Sep 27, 2023 5.970 6.043 5.932 5.951 115,504 -0.01(-0.16%)
Sep 26, 2023 6.161 6.161 5.961 5.961 138,966 -0.23(-3.69%)
Sep 25, 2023 6.132 6.218 6.170 6.189 295,556 +0.01(+0.15%)
Sep 22, 2023 6.104 6.227 6.104 6.180 473,168 +0.08(+1.25%)
Sep 21, 2023 6.285 6.313 6.104 6.104 84,128 -0.23(-3.61%)
Sep 20, 2023 6.437 6.484 6.332 6.332 147,401 -0.11(-1.77%)
Sep 19, 2023 6.408 6.465 6.404 6.446 128,220 +0.01(+0.15%)
Sep 18, 2023 6.446 6.456 6.408 6.437 180,611 +0.00(+0.00%)
Sep 15, 2023 6.456 6.475 6.418 6.437 334,101 -0.03(-0.44%)
Sep 14, 2023 6.380 6.480 6.380 6.465 252,803 +0.09(+1.34%)
Sep 13, 2023 6.418 6.418 6.351 6.380 200,300 -0.01(-0.15%)
Sep 12, 2023 6.380 6.456 6.380 6.389 110,608 -0.02(-0.30%)
Sep 11, 2023 6.361 6.418 6.342 6.408 209,050 +0.05(+0.75%)
Sep 08, 2023 6.342 6.399 6.304 6.361 150,242 +0.04(+0.60%)
Sep 07, 2023 6.313 6.351 6.313 6.323 153,778 +0.00(+0.00%)
Sep 06, 2023 6.380 6.380 6.275 6.323 107,431 -0.06(-0.90%)
Sep 05, 2023 6.380 6.399 6.332 6.380 127,621 -0.05(-0.74%)
Sep 01, 2023 6.427 6.456 6.399 6.427 115,848 +0.00(+0.00%)
Aug 31, 2023 6.380 6.446 6.380 6.427 204,827 +0.05(+0.75%)
Aug 30, 2023 6.380 6.399 6.337 6.380 286,462 +0.01(+0.15%)
Aug 29, 2023 6.285 6.399 6.285 6.370 197,999 +0.08(+1.21%)
Aug 28, 2023 6.161 6.313 6.161 6.294 270,859 +0.12(+2.01%)
Aug 25, 2023 6.151 6.256 6.132 6.170 202,844 +0.03(+0.47%)
Aug 24, 2023 6.142 6.227 6.123 6.142 174,431 -0.01(-0.15%)
Aug 23, 2023 6.123 6.189 6.094 6.151 514,363 +0.04(+0.62%)
Aug 22, 2023 6.132 6.151 6.075 6.113 115,460 +0.00(+0.00%)
Aug 21, 2023 6.142 6.208 6.113 6.113 77,705 -0.06(-0.93%)
Aug 18, 2023 6.113 6.208 6.113 6.170 134,291 -0.03(-0.46%)
Aug 17, 2023 6.218 6.218 6.151 6.199 97,672 +0.01(+0.15%)
Aug 16, 2023 6.142 6.227 6.142 6.189 153,199 -0.05(-0.76%)
Aug 15, 2023 6.304 6.304 6.199 6.237 60,584 -0.07(-1.06%)
Aug 14, 2023 6.218 6.304 6.199 6.304 225,461 +0.00(+0.00%)
Aug 11, 2023 6.285 6.313 6.257 6.304 151,781 +0.04(+0.59%)
Aug 10, 2023 6.304 6.349 6.230 6.267 132,606 -0.03(-0.44%)
Aug 09, 2023 6.248 6.331 6.248 6.294 228,718 +0.03(+0.44%)
Aug 08, 2023 6.267 6.313 6.183 6.267 195,927 -0.05(-0.73%)
Aug 07, 2023 6.285 6.350 6.285 6.313 67,532 +0.04(+0.59%)
Aug 04, 2023 6.109 6.313 6.109 6.276 83,586 +0.09(+1.49%)
Aug 03, 2023 6.304 6.304 6.160 6.183 75,476 -0.13(-2.05%)
Aug 02, 2023 6.331 6.350 6.276 6.313 94,666 -0.06(-0.87%)
Aug 01, 2023 6.350 6.415 6.313 6.368 96,956 -0.01(-0.15%)
Jul 31, 2023 6.378 6.451 6.359 6.378 124,320 -0.03(-0.43%)
Jul 28, 2023 6.442 6.451 6.331 6.405 139,608 +0.00(+0.00%)
Jul 27, 2023 6.572 6.590 6.405 6.405 88,762 -0.16(-2.39%)
Jul 26, 2023 6.535 6.590 6.507 6.562 209,382 +0.06(+1.00%)
Jul 25, 2023 6.525 6.572 6.447 6.498 152,350 -0.03(-0.42%)
Jul 24, 2023 6.572 6.636 6.470 6.525 124,481 -0.05(-0.70%)
Jul 21, 2023 6.609 6.646 6.535 6.572 340,417 -0.01(-0.14%)
Jul 20, 2023 6.609 6.618 6.553 6.581 288,093 +0.00(+0.00%)
Jul 19, 2023 6.544 6.655 6.544 6.581 211,182 +0.06(+0.85%)
Jul 18, 2023 6.535 6.599 6.501 6.525 287,949 +0.01(+0.14%)
Jul 17, 2023 6.507 6.553 6.461 6.516 151,156 -0.03(-0.42%)
Jul 14, 2023 6.572 6.572 6.479 6.544 149,464 -0.01(-0.14%)
Jul 13, 2023 6.470 6.599 6.470 6.553 223,338 +0.11(+1.72%)
Jul 12, 2023 6.470 6.516 6.428 6.442 168,046 +0.00(+0.00%)
Jul 11, 2023 6.368 6.470 6.359 6.442 163,131 +0.08(+1.31%)
Jul 10, 2023 6.248 6.387 6.239 6.359 593,344 +0.11(+1.78%)
Jul 07, 2023 6.276 6.387 6.211 6.248 552,117 -0.01(-0.15%)
Jul 06, 2023 6.267 6.313 6.156 6.257 287,469 -0.07(-1.17%)
Jul 05, 2023 6.350 6.359 6.073 6.331 517,489 -0.09(-1.44%)
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.