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 )

3.680 +0.130 (+3.66%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 15, 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 (%)
Mar 29, 2019 8.564 8.564 8.396 8.558 198,924 +0.02(+0.29%)
Mar 28, 2019 8.508 8.533 8.465 8.533 58,349 +0.04(+0.44%)
Mar 27, 2019 8.465 8.514 8.452 8.496 49,544 +0.03(+0.37%)
Mar 26, 2019 8.359 8.483 8.359 8.465 76,813 +0.10(+1.19%)
Mar 25, 2019 8.290 8.408 8.284 8.365 55,759 +0.05(+0.60%)
Mar 22, 2019 8.408 8.485 8.303 8.315 160,873 -0.12(-1.48%)
Mar 21, 2019 8.384 8.508 8.384 8.440 51,982 +0.03(+0.37%)
Mar 20, 2019 8.377 8.465 8.321 8.408 122,981 +0.00(+0.00%)
Mar 19, 2019 8.421 8.421 8.352 8.408 66,232 -0.01(-0.07%)
Mar 18, 2019 8.365 8.446 8.365 8.415 40,134 +0.02(+0.30%)
Mar 15, 2019 8.359 8.433 8.352 8.390 143,212 +0.01(+0.15%)
Mar 14, 2019 8.396 8.433 8.334 8.377 158,990 +0.02(+0.30%)
Mar 13, 2019 8.273 8.377 8.273 8.352 164,710 +0.09(+1.03%)
Mar 12, 2019 8.279 8.340 8.255 8.267 179,802 -0.01(-0.07%)
Mar 11, 2019 8.164 8.322 8.164 8.273 63,504 +0.11(+1.34%)
Mar 08, 2019 8.103 8.240 8.103 8.164 55,068 +0.04(+0.52%)
Mar 07, 2019 8.152 8.237 8.121 8.121 91,916 -0.02(-0.30%)
Mar 06, 2019 8.091 8.219 8.091 8.146 87,341 +0.03(+0.37%)
Mar 05, 2019 8.139 8.139 8.060 8.115 18,491 -0.01(-0.15%)
Mar 04, 2019 8.127 8.158 8.062 8.127 34,446 -0.02(-0.22%)
Mar 01, 2019 8.066 8.206 7.969 8.146 79,397 +0.10(+1.21%)
Feb 28, 2019 8.012 8.103 7.987 8.048 70,821 +0.04(+0.46%)
Feb 27, 2019 7.920 8.018 7.835 8.012 48,688 +0.07(+0.84%)
Feb 26, 2019 7.981 7.981 7.939 7.945 141,631 -0.03(-0.38%)
Feb 25, 2019 7.933 8.000 7.929 7.975 45,156 +0.03(+0.38%)
Feb 22, 2019 7.957 7.993 7.933 7.945 71,671 +0.02(+0.23%)
Feb 21, 2019 7.835 7.963 7.787 7.927 54,986 +0.12(+1.48%)
Feb 20, 2019 7.939 7.939 7.805 7.811 53,741 -0.12(-1.46%)
Feb 19, 2019 7.823 7.933 7.823 7.927 61,495 +0.08(+1.01%)
Feb 15, 2019 7.787 7.939 7.756 7.847 142,191 +0.05(+0.70%)
Feb 14, 2019 7.805 7.866 7.768 7.793 76,257 -0.09(-1.08%)
Feb 13, 2019 7.933 7.969 7.854 7.878 37,150 -0.09(-1.15%)
Feb 12, 2019 8.018 8.021 7.963 7.969 36,162 -0.05(-0.61%)
Feb 11, 2019 7.993 8.030 7.945 8.018 32,932 -0.01(-0.08%)
Feb 08, 2019 7.957 8.036 7.945 8.024 32,712 +0.05(+0.69%)
Feb 07, 2019 8.030 8.042 7.951 7.969 51,503 -0.05(-0.68%)
Feb 06, 2019 8.024 8.024 7.969 8.024 21,807 -0.01(-0.15%)
Feb 05, 2019 7.951 8.054 7.951 8.036 70,594 +0.05(+0.69%)
Feb 04, 2019 7.884 7.993 7.872 7.981 30,139 +0.11(+1.39%)
Feb 01, 2019 7.866 7.884 7.799 7.872 23,671 +0.02(+0.23%)
Jan 31, 2019 7.799 7.872 7.762 7.854 40,592 +0.04(+0.55%)
Jan 30, 2019 7.829 7.860 7.768 7.811 62,025 +0.01(+0.08%)
Jan 29, 2019 7.811 7.841 7.762 7.805 24,213 -0.01(-0.16%)
Jan 28, 2019 7.799 7.890 7.768 7.817 53,664 -0.04(-0.46%)
Jan 25, 2019 7.805 7.884 7.805 7.854 22,520 +0.07(+0.94%)
Jan 24, 2019 7.720 7.781 7.708 7.781 28,532 +0.05(+0.63%)
Jan 23, 2019 7.641 7.732 7.641 7.732 21,364 +0.06(+0.79%)
Jan 22, 2019 7.708 7.726 7.610 7.671 49,119 -0.04(-0.55%)
Jan 18, 2019 7.768 7.811 7.714 7.714 30,082 -0.05(-0.70%)
Jan 17, 2019 7.695 7.805 7.647 7.768 126,545 +0.04(+0.55%)
Jan 16, 2019 7.671 7.732 7.671 7.726 32,123 +0.07(+0.87%)
Jan 15, 2019 7.677 7.708 7.641 7.659 17,909 -0.02(-0.32%)
Jan 14, 2019 7.659 7.793 7.659 7.683 73,459 -0.04(-0.47%)
Jan 11, 2019 7.696 7.756 7.671 7.720 42,248 -0.01(-0.16%)
Jan 10, 2019 7.671 7.756 7.665 7.732 50,379 -0.03(-0.39%)
Jan 09, 2019 7.611 7.762 7.520 7.762 119,839 +0.16(+2.07%)
Jan 08, 2019 7.550 7.665 7.526 7.605 59,292 +0.08(+1.05%)
Jan 07, 2019 7.423 7.550 7.380 7.526 158,888 +0.10(+1.39%)
Jan 04, 2019 7.417 7.514 7.380 7.423 148,858 +0.04(+0.57%)
Jan 03, 2019 7.435 7.483 7.362 7.380 64,426 -0.05(-0.73%)
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.