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 )

3.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jun 30, 2016 6.840 6.840 6.727 6.821 114,682 +0.01(+0.14%)
Jun 29, 2016 6.806 6.860 6.776 6.811 158,405 +0.00(+0.00%)
Jun 28, 2016 6.732 6.826 6.722 6.811 896,267 +0.14(+2.06%)
Jun 27, 2016 6.472 6.732 6.403 6.673 184,879 +0.21(+3.27%)
Jun 24, 2016 6.486 6.585 6.403 6.462 1,791,839 -0.12(-1.79%)
Jun 23, 2016 6.496 6.629 6.464 6.580 198,739 +0.10(+1.52%)
Jun 22, 2016 6.550 6.553 6.467 6.481 139,698 -0.08(-1.20%)
Jun 21, 2016 6.639 6.683 6.545 6.560 230,314 -0.09(-1.40%)
Jun 20, 2016 6.752 6.826 6.575 6.653 242,149 -0.02(-0.37%)
Jun 17, 2016 6.590 6.678 6.528 6.678 353,025 +0.09(+1.42%)
Jun 16, 2016 6.565 6.629 6.467 6.585 104,659 +0.02(+0.30%)
Jun 15, 2016 6.516 6.687 6.442 6.565 119,524 +0.09(+1.37%)
Jun 14, 2016 6.422 6.491 6.383 6.476 152,524 +0.04(+0.61%)
Jun 13, 2016 6.540 6.540 6.403 6.437 145,272 -0.10(-1.50%)
Jun 10, 2016 6.378 6.535 6.368 6.535 1,225,167 -0.34(-5.00%)
Jun 09, 2016 6.821 6.885 6.796 6.880 63,022 +0.04(+0.65%)
Jun 08, 2016 6.845 6.845 6.826 6.835 63,643 +0.00(+0.00%)
Jun 07, 2016 6.835 6.860 6.821 6.835 36,735 +0.00(+0.00%)
Jun 06, 2016 6.865 6.865 6.719 6.835 87,398 +0.00(+0.07%)
Jun 03, 2016 6.801 6.835 6.772 6.831 118,842 +0.04(+0.65%)
Jun 02, 2016 6.772 6.821 6.717 6.786 78,038 -0.01(-0.14%)
Jun 01, 2016 6.781 6.816 6.776 6.796 55,533 +0.01(+0.22%)
May 31, 2016 6.850 6.850 6.767 6.781 37,103 -0.07(-1.00%)
May 27, 2016 6.713 6.850 6.850 6.850 276,762 +0.11(+1.68%)
May 26, 2016 6.727 6.752 6.701 6.737 51,669 -0.02(-0.36%)
May 25, 2016 6.762 6.772 6.698 6.762 36,050 -0.02(-0.36%)
May 24, 2016 6.781 6.811 6.776 6.786 68,031 -0.00(-0.07%)
May 23, 2016 6.767 6.806 6.752 6.791 53,969 +0.03(+0.51%)
May 20, 2016 6.737 6.781 6.663 6.757 50,455 +0.01(+0.22%)
May 19, 2016 6.752 6.776 6.604 6.742 55,362 -0.01(-0.22%)
May 18, 2016 6.781 6.875 6.683 6.757 61,737 -0.01(-0.15%)
May 17, 2016 6.860 6.860 6.447 6.767 339,701 -0.10(-1.50%)
May 16, 2016 6.890 6.914 6.811 6.870 53,756 +0.00(+0.07%)
May 13, 2016 6.835 6.890 6.752 6.865 38,110 +0.03(+0.50%)
May 12, 2016 6.781 6.850 6.767 6.831 39,507 +0.01(+0.14%)
May 11, 2016 6.742 6.904 6.742 6.821 45,013 +0.06(+0.95%)
May 10, 2016 6.771 6.786 6.641 6.757 66,438 +0.00(+0.07%)
May 09, 2016 6.689 6.769 6.689 6.752 54,146 +0.05(+0.72%)
May 06, 2016 6.769 6.810 6.694 6.704 90,492 -0.02(-0.36%)
May 05, 2016 6.737 6.834 6.631 6.728 449,087 -0.11(-1.55%)
May 04, 2016 6.593 6.834 6.593 6.834 501,229 +0.24(+3.66%)
May 03, 2016 6.670 6.670 6.559 6.593 61,875 -0.10(-1.52%)
May 02, 2016 6.609 6.694 6.602 6.694 49,191 +0.12(+1.76%)
Apr 29, 2016 6.612 6.617 6.544 6.578 20,794 -0.01(-0.15%)
Apr 28, 2016 6.568 6.622 6.549 6.588 20,742 -0.02(-0.29%)
Apr 27, 2016 6.593 6.636 6.568 6.607 29,457 +0.03(+0.51%)
Apr 26, 2016 6.385 6.622 6.385 6.573 67,527 +0.18(+2.79%)
Apr 25, 2016 6.322 6.399 6.245 6.395 27,560 +0.11(+1.69%)
Apr 22, 2016 6.148 6.337 6.148 6.288 52,170 +0.13(+2.12%)
Apr 21, 2016 6.279 6.315 6.037 6.158 113,733 -0.13(-2.00%)
Apr 20, 2016 6.361 6.385 6.264 6.283 107,387 -0.06(-0.91%)
Apr 19, 2016 6.395 6.399 6.332 6.341 66,177 +0.03(+0.46%)
Apr 18, 2016 6.254 6.356 6.206 6.312 48,280 +0.06(+1.00%)
Apr 15, 2016 6.158 6.269 6.158 6.250 52,574 +0.09(+1.49%)
Apr 14, 2016 6.032 6.168 5.989 6.158 35,306 +0.14(+2.41%)
Apr 13, 2016 5.916 6.032 5.866 6.013 64,962 +0.14(+2.47%)
Apr 12, 2016 5.762 5.868 5.738 5.868 98,703 +0.14(+2.53%)
Apr 11, 2016 5.786 5.810 5.718 5.723 33,621 -0.05(-0.84%)
Apr 08, 2016 5.796 5.815 5.747 5.771 48,299 -0.02(-0.42%)
Apr 07, 2016 5.670 5.883 5.670 5.796 99,952 +0.11(+1.95%)
Apr 06, 2016 5.694 5.767 5.680 5.685 25,444 +0.02(+0.34%)
Apr 05, 2016 5.569 5.694 5.569 5.665 33,966 +0.10(+1.73%)
Apr 04, 2016 5.569 5.689 5.542 5.569 35,612 +0.04(+0.70%)
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.