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 )

3.560 -0.030 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 31, 2018 8.075 8.075 8.075 0 -0.07(-0.87%)
Aug 30, 2018 8.104 8.157 8.071 8.146 44,547 +0.07(+0.81%)
Aug 29, 2018 8.027 8.098 8.015 8.080 32,354 +0.07(+0.89%)
Aug 28, 2018 8.004 8.021 7.927 8.009 106,522 +0.02(+0.30%)
Aug 27, 2018 8.033 8.075 7.974 7.986 84,107 -0.04(-0.52%)
Aug 24, 2018 8.080 8.092 8.009 8.027 43,920 -0.08(-0.95%)
Aug 23, 2018 8.146 8.146 8.098 8.104 46,457 -0.04(-0.44%)
Aug 22, 2018 8.140 8.187 8.116 8.140 108,054 +0.00(+0.00%)
Aug 21, 2018 8.086 8.168 8.079 8.140 81,977 +0.08(+1.03%)
Aug 20, 2018 7.986 8.069 7.986 8.057 88,668 +0.07(+0.81%)
Aug 17, 2018 7.980 8.039 7.950 7.992 46,623 -0.01(-0.07%)
Aug 16, 2018 7.933 8.009 7.903 7.998 59,630 +0.08(+1.05%)
Aug 15, 2018 7.938 8.004 7.915 7.915 55,757 -0.04(-0.45%)
Aug 14, 2018 7.891 8.004 7.838 7.950 111,519 +0.08(+0.98%)
Aug 13, 2018 7.862 7.891 7.840 7.873 82,206 +0.01(+0.15%)
Aug 10, 2018 7.839 7.885 7.815 7.862 83,258 +0.02(+0.22%)
Aug 09, 2018 7.839 7.862 7.804 7.844 58,567 +0.01(+0.15%)
Aug 08, 2018 7.758 7.856 7.747 7.833 48,820 +0.06(+0.74%)
Aug 07, 2018 7.815 7.815 7.734 7.775 124,889 -0.02(-0.30%)
Aug 06, 2018 7.815 7.833 7.786 7.798 76,046 -0.02(-0.30%)
Aug 03, 2018 7.815 7.833 7.792 7.821 117,632 +0.02(+0.22%)
Aug 02, 2018 7.705 7.827 7.705 7.804 143,308 +0.07(+0.90%)
Aug 01, 2018 7.758 7.769 7.671 7.734 57,688 -0.01(-0.07%)
Jul 31, 2018 7.705 7.769 7.688 7.740 89,245 +0.03(+0.45%)
Jul 30, 2018 7.682 7.758 7.682 7.705 105,938 +0.03(+0.38%)
Jul 27, 2018 7.682 7.723 7.653 7.676 96,386 -0.04(-0.53%)
Jul 26, 2018 7.676 7.729 7.676 7.717 38,637 +0.03(+0.45%)
Jul 25, 2018 7.723 7.729 7.653 7.682 32,282 -0.03(-0.45%)
Jul 24, 2018 7.729 7.729 7.705 7.717 38,884 -0.01(-0.07%)
Jul 23, 2018 7.688 7.752 7.688 7.723 37,284 +0.01(+0.15%)
Jul 20, 2018 7.711 7.752 7.671 7.711 32,610 -0.02(-0.22%)
Jul 19, 2018 7.671 7.746 7.671 7.729 94,389 +0.06(+0.75%)
Jul 18, 2018 7.665 7.688 7.642 7.671 94,101 -0.01(-0.08%)
Jul 17, 2018 7.705 7.734 7.671 7.676 192,702 -0.06(-0.75%)
Jul 16, 2018 7.665 7.844 7.653 7.734 220,621 +0.09(+1.21%)
Jul 13, 2018 7.590 7.648 7.590 7.642 156,211 +0.06(+0.76%)
Jul 12, 2018 7.636 7.642 7.578 7.584 41,468 -0.05(-0.61%)
Jul 11, 2018 7.590 7.659 7.590 7.630 24,217 +0.03(+0.38%)
Jul 10, 2018 7.642 7.666 7.601 7.601 32,652 -0.03(-0.38%)
Jul 09, 2018 7.665 7.694 7.630 7.630 28,941 -0.02(-0.23%)
Jul 06, 2018 7.642 7.671 7.636 7.648 43,610 +0.02(+0.23%)
Jul 05, 2018 7.676 7.676 7.619 7.630 51,186 -0.01(-0.08%)
Jul 03, 2018 7.636 7.636 7.636 0 +0.06(+0.84%)
Jul 02, 2018 7.543 7.590 7.543 7.572 35,497 +0.00(+0.00%)
Jun 29, 2018 7.648 7.648 7.561 7.572 60,600 -0.07(-0.91%)
Jun 28, 2018 7.619 7.688 7.619 7.642 62,640 +0.01(+0.15%)
Jun 27, 2018 7.642 7.648 7.601 7.630 94,417 -0.03(-0.38%)
Jun 26, 2018 7.613 7.711 7.610 7.659 132,118 +0.03(+0.46%)
Jun 25, 2018 7.572 7.624 7.566 7.624 53,017 +0.00(+0.00%)
Jun 22, 2018 7.636 7.653 7.619 7.624 249,311 +0.02(+0.23%)
Jun 21, 2018 7.584 7.630 7.538 7.607 80,100 +0.03(+0.46%)
Jun 20, 2018 7.514 7.572 7.514 7.572 110,137 +0.06(+0.77%)
Jun 19, 2018 7.532 7.555 7.514 7.514 92,151 -0.01(-0.15%)
Jun 18, 2018 7.422 7.543 7.422 7.526 60,272 +0.10(+1.40%)
Jun 15, 2018 7.462 7.422 7.422 121,220 -0.04(-0.54%)
Jun 14, 2018 7.439 7.474 7.439 7.462 58,144 +0.03(+0.47%)
Jun 13, 2018 7.503 7.514 7.416 7.428 100,305 -0.08(-1.08%)
Jun 12, 2018 7.555 7.555 7.497 7.509 79,869 -0.04(-0.54%)
Jun 11, 2018 7.549 7.566 7.526 7.549 53,594 -0.01(-0.08%)
Jun 08, 2018 7.514 7.566 7.514 7.555 46,790 +0.04(+0.54%)
Jun 07, 2018 7.526 7.566 7.509 7.514 152,176 -0.01(-0.08%)
Jun 06, 2018 7.507 7.520 125,150 -0.08(-1.07%)
Jun 05, 2018 7.636 7.636 7.595 7.601 53,862 -0.03(-0.45%)
Jun 04, 2018 7.682 7.682 7.619 7.636 53,394 +0.01(+0.08%)
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.