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 )

3.520 -0.070 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2020 4.006 4.307 3.891 4.304 473,288 +0.23(+5.65%)
Mar 30, 2020 4.575 4.710 4.006 4.074 323,654 -0.61(-13.01%)
Mar 27, 2020 4.947 5.028 4.474 4.683 534,478 -0.39(-7.73%)
Mar 26, 2020 3.959 5.150 3.959 5.076 727,759 +1.17(+29.98%)
Mar 25, 2020 3.485 4.060 3.309 3.905 477,466 +0.51(+14.94%)
Mar 24, 2020 4.074 4.372 3.133 3.397 561,298 -0.64(-15.77%)
Mar 23, 2020 3.891 4.967 3.688 4.033 675,307 -0.10(-2.45%)
Mar 20, 2020 4.054 4.548 3.952 4.135 805,928 +0.27(+7.01%)
Mar 19, 2020 2.863 3.864 2.849 3.864 958,971 +1.08(+38.93%)
Mar 18, 2020 5.908 5.949 2.781 2.781 769,973 -3.40(-55.03%)
Mar 17, 2020 6.436 6.544 5.807 6.185 503,973 -0.25(-3.89%)
Mar 16, 2020 6.950 6.950 6.429 6.436 384,688 -1.07(-14.25%)
Mar 13, 2020 8.019 8.094 7.065 7.505 576,592 -0.25(-3.23%)
Mar 12, 2020 8.276 8.351 7.397 7.755 528,639 -0.86(-9.98%)
Mar 11, 2020 8.595 8.676 8.446 8.615 270,563 -0.11(-1.24%)
Mar 10, 2020 8.710 8.804 8.466 8.723 384,440 +0.09(+1.02%)
Mar 09, 2020 7.952 8.967 7.674 8.635 466,924 -0.77(-8.20%)
Mar 06, 2020 9.400 9.508 9.251 9.407 517,928 -0.17(-1.77%)
Mar 05, 2020 9.623 9.623 9.407 9.576 247,792 -0.07(-0.70%)
Mar 04, 2020 9.549 9.671 9.136 9.643 495,612 -0.15(-1.52%)
Mar 03, 2020 9.894 10.00 9.691 9.792 149,198 -0.05(-0.48%)
Mar 02, 2020 9.610 9.853 9.542 9.840 530,119 +0.28(+2.90%)
Feb 28, 2020 9.562 9.589 9.204 9.562 487,931 -0.12(-1.19%)
Feb 27, 2020 9.840 9.968 9.650 9.677 367,616 -0.26(-2.59%)
Feb 26, 2020 9.880 10.08 9.846 9.934 178,031 +0.12(+1.24%)
Feb 25, 2020 10.15 10.15 9.725 9.813 318,627 -0.30(-3.01%)
Feb 24, 2020 10.22 10.23 10.12 10.12 142,300 -0.16(-1.58%)
Feb 21, 2020 10.34 10.34 10.24 10.28 99,004 -0.05(-0.46%)
Feb 20, 2020 10.28 10.33 10.25 10.33 109,038 +0.05(+0.46%)
Feb 19, 2020 10.33 10.34 10.26 10.28 118,143 -0.05(-0.52%)
Feb 18, 2020 10.32 10.36 10.25 10.33 443,602 +0.01(+0.06%)
Feb 14, 2020 10.34 10.35 10.29 10.33 113,781 -0.02(-0.20%)
Feb 13, 2020 10.33 10.42 10.33 10.35 120,884 +0.03(+0.26%)
Feb 12, 2020 10.34 10.35 10.30 10.32 118,324 +0.01(+0.07%)
Feb 11, 2020 10.32 10.37 10.28 10.31 350,938 +0.00(+0.00%)
Feb 10, 2020 10.30 10.33 10.27 10.31 115,785 +0.01(+0.13%)
Feb 07, 2020 10.32 10.36 10.27 10.30 177,026 -0.03(-0.33%)
Feb 06, 2020 10.39 10.41 10.33 10.33 116,502 -0.05(-0.46%)
Feb 05, 2020 10.37 10.38 10.27 10.38 162,633 +0.12(+1.19%)
Feb 04, 2020 10.24 10.30 10.20 10.26 120,833 +0.03(+0.26%)
Feb 03, 2020 10.22 10.23 10.18 10.23 119,557 +0.02(+0.20%)
Jan 31, 2020 10.19 10.23 10.16 10.21 187,370 -0.01(-0.07%)
Jan 30, 2020 10.20 10.23 10.15 10.22 159,174 -0.01(-0.07%)
Jan 29, 2020 10.19 10.25 10.18 10.23 123,927 +0.02(+0.20%)
Jan 28, 2020 10.18 10.25 10.18 10.21 103,783 +0.04(+0.40%)
Jan 27, 2020 10.15 10.21 10.14 10.16 88,052 -0.04(-0.40%)
Jan 24, 2020 10.23 10.24 10.17 10.21 140,232 -0.04(-0.40%)
Jan 23, 2020 10.18 10.25 10.17 10.25 200,973 +0.05(+0.46%)
Jan 22, 2020 10.18 10.24 10.18 10.20 82,534 +0.01(+0.13%)
Jan 21, 2020 10.15 10.23 10.12 10.18 160,396 -0.01(-0.07%)
Jan 17, 2020 10.23 10.25 10.18 10.19 110,235 -0.01(-0.13%)
Jan 16, 2020 10.21 10.25 10.18 10.21 116,311 +0.01(+0.13%)
Jan 15, 2020 10.17 10.25 10.17 10.19 115,080 +0.03(+0.33%)
Jan 14, 2020 10.12 10.22 10.08 10.16 121,838 +0.04(+0.40%)
Jan 13, 2020 10.02 10.14 10.02 10.12 182,606 +0.09(+0.95%)
Jan 10, 2020 10.02 10.05 9.995 10.02 86,444 +0.01(+0.07%)
Jan 09, 2020 9.968 10.04 9.964 10.02 153,571 +0.05(+0.48%)
Jan 08, 2020 10.02 10.08 9.958 9.968 183,376 -0.05(-0.54%)
Jan 07, 2020 10.03 10.08 10.00 10.02 129,038 -0.01(-0.14%)
Jan 06, 2020 9.982 10.10 9.978 10.04 146,880 +0.01(+0.14%)
Jan 03, 2020 9.914 10.03 9.914 10.02 138,458 +0.07(+0.68%)
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.