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 -0.010 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Oct 31, 2022 6.862 6.959 6.778 6.822 76,705 -0.08(-1.16%)
Oct 28, 2022 6.790 6.903 6.733 6.903 43,291 +0.14(+2.14%)
Oct 27, 2022 6.661 6.862 6.661 6.758 53,880 +0.18(+2.69%)
Oct 26, 2022 6.477 6.653 6.477 6.581 55,427 +0.16(+2.50%)
Oct 25, 2022 6.163 6.497 6.083 6.420 65,965 +0.31(+4.99%)
Oct 24, 2022 6.123 6.244 6.067 6.115 42,560 +0.07(+1.20%)
Oct 21, 2022 6.067 6.115 6.011 6.043 32,915 +0.01(+0.13%)
Oct 20, 2022 6.107 6.203 5.990 6.035 46,724 -0.06(-0.92%)
Oct 19, 2022 6.171 6.195 5.995 6.091 62,217 -0.23(-3.68%)
Oct 18, 2022 6.436 6.493 6.220 6.324 59,050 +0.11(+1.81%)
Oct 17, 2022 6.276 6.404 6.179 6.211 52,838 -0.05(-0.77%)
Oct 14, 2022 6.300 6.388 6.220 6.260 82,127 -0.02(-0.26%)
Oct 13, 2022 6.019 6.344 5.914 6.276 78,532 +0.11(+1.83%)
Oct 12, 2022 6.292 6.292 6.043 6.163 51,213 -0.07(-1.16%)
Oct 11, 2022 5.978 6.292 5.890 6.236 105,247 +0.27(+4.44%)
Oct 10, 2022 6.051 6.179 5.962 5.970 72,136 -0.15(-2.49%)
Oct 07, 2022 6.300 6.300 6.035 6.123 102,316 -0.19(-3.05%)
Oct 06, 2022 6.412 6.477 6.226 6.316 51,326 -0.11(-1.75%)
Oct 05, 2022 6.533 6.549 6.260 6.428 55,001 -0.23(-3.50%)
Oct 04, 2022 6.252 6.686 6.252 6.661 149,794 +0.51(+8.22%)
Oct 03, 2022 6.091 6.252 5.890 6.155 98,410 +0.12(+2.00%)
Sep 30, 2022 6.083 6.219 5.995 6.035 162,362 -0.03(-0.53%)
Sep 29, 2022 6.436 6.436 6.027 6.067 116,957 -0.44(-6.79%)
Sep 28, 2022 6.260 6.525 6.260 6.509 104,443 +0.27(+4.38%)
Sep 27, 2022 6.316 6.372 6.195 6.236 88,061 -0.05(-0.77%)
Sep 26, 2022 6.830 6.902 6.276 6.284 201,530 -0.55(-8.11%)
Sep 23, 2022 6.999 7.029 6.830 6.838 124,995 -0.35(-4.81%)
Sep 22, 2022 7.353 7.353 7.176 7.184 76,374 -0.19(-2.61%)
Sep 21, 2022 7.425 7.473 7.336 7.377 69,901 -0.02(-0.22%)
Sep 20, 2022 7.401 7.553 7.336 7.393 87,310 -0.06(-0.76%)
Sep 19, 2022 7.377 7.465 7.377 7.449 69,015 +0.03(+0.43%)
Sep 16, 2022 7.208 7.425 7.176 7.417 89,675 +0.18(+2.56%)
Sep 15, 2022 7.296 7.401 7.224 7.232 68,172 -0.11(-1.53%)
Sep 14, 2022 7.168 7.353 7.152 7.344 106,534 +0.18(+2.47%)
Sep 13, 2022 7.232 7.385 7.119 7.168 63,848 -0.18(-2.41%)
Sep 12, 2022 7.312 7.473 7.304 7.344 74,016 +0.04(+0.55%)
Sep 09, 2022 7.200 7.353 7.176 7.304 65,995 +0.15(+2.13%)
Sep 08, 2022 7.047 7.194 7.047 7.152 69,699 +0.02(+0.23%)
Sep 07, 2022 6.991 7.168 6.991 7.136 95,426 +0.08(+1.14%)
Sep 06, 2022 7.224 7.220 6.991 7.055 95,195 -0.13(-1.79%)
Sep 02, 2022 7.232 7.312 7.136 7.184 95,572 +0.00(+0.00%)
Sep 01, 2022 7.232 7.433 7.119 7.184 146,342 -0.09(-1.22%)
Aug 31, 2022 7.336 7.417 7.272 7.272 77,369 -0.02(-0.22%)
Aug 30, 2022 7.586 7.586 7.264 7.288 65,207 -0.29(-3.82%)
Aug 29, 2022 7.489 7.634 7.354 7.578 142,678 -0.02(-0.21%)
Aug 26, 2022 7.674 7.694 7.594 7.594 42,587 -0.09(-1.15%)
Aug 25, 2022 7.634 7.722 7.630 7.682 33,166 +0.10(+1.27%)
Aug 24, 2022 7.698 7.698 7.586 7.586 44,121 -0.07(-0.94%)
Aug 23, 2022 7.650 7.706 7.594 7.658 52,876 +0.01(+0.10%)
Aug 22, 2022 7.835 7.843 7.626 7.650 102,968 -0.27(-3.35%)
Aug 19, 2022 7.883 7.995 7.819 7.915 126,926 +0.00(+0.00%)
Aug 18, 2022 7.843 7.955 7.843 7.915 45,189 +0.06(+0.82%)
Aug 17, 2022 7.955 7.968 7.851 7.851 90,767 -0.17(-2.10%)
Aug 16, 2022 8.108 8.152 8.011 8.019 161,980 -0.16(-1.96%)
Aug 15, 2022 8.124 8.180 8.076 8.180 62,208 +0.02(+0.20%)
Aug 12, 2022 8.293 8.300 8.114 8.164 137,056 -0.14(-1.65%)
Aug 11, 2022 8.160 8.301 8.121 8.301 135,269 +0.19(+2.32%)
Aug 10, 2022 8.128 8.222 8.066 8.113 143,759 +0.05(+0.68%)
Aug 09, 2022 8.191 8.191 7.886 8.058 161,628 -0.13(-1.63%)
Aug 08, 2022 7.987 8.191 7.987 8.191 121,367 +0.26(+3.26%)
Aug 05, 2022 7.972 8.042 7.823 7.933 200,797 -0.53(-6.29%)
Aug 04, 2022 8.559 8.559 8.371 8.465 92,856 -0.04(-0.46%)
Aug 03, 2022 8.583 8.731 8.465 8.504 55,506 +0.02(+0.18%)
Aug 02, 2022 8.731 8.778 8.460 8.489 179,372 -0.21(-2.43%)
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.