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 )

3.540 -0.120 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2022 7.660 7.813 7.611 7.765 159,912 +0.02(+0.21%)
Jun 29, 2022 8.064 8.064 7.737 7.749 224,846 -0.28(-3.43%)
Jun 28, 2022 7.959 8.105 7.886 8.024 187,000 +0.18(+2.27%)
Jun 27, 2022 8.243 8.259 7.838 7.846 362,749 -0.36(-4.34%)
Jun 24, 2022 7.854 8.388 7.854 8.202 3,474,036 +0.41(+5.30%)
Jun 23, 2022 7.684 7.813 7.627 7.789 266,431 +0.06(+0.84%)
Jun 22, 2022 7.643 7.781 7.498 7.724 275,480 +0.08(+1.06%)
Jun 21, 2022 7.692 7.822 7.538 7.643 241,612 +0.17(+2.28%)
Jun 17, 2022 7.352 7.554 7.303 7.473 374,536 +0.13(+1.76%)
Jun 16, 2022 7.749 7.749 7.231 7.344 340,443 -0.48(-6.11%)
Jun 15, 2022 8.105 8.145 7.732 7.822 295,667 -0.17(-2.13%)
Jun 14, 2022 8.121 8.121 7.886 7.992 308,765 -0.12(-1.50%)
Jun 13, 2022 8.542 8.542 8.089 8.113 305,392 -0.53(-6.09%)
Jun 10, 2022 8.826 8.826 8.542 8.639 192,584 -0.23(-2.65%)
Jun 09, 2022 8.826 9.077 8.753 8.874 250,011 +0.02(+0.27%)
Jun 08, 2022 9.174 9.174 8.842 8.850 343,688 -0.17(-1.89%)
Jun 07, 2022 8.737 9.158 8.668 9.020 552,919 +0.40(+4.70%)
Jun 06, 2022 8.396 8.687 8.380 8.615 338,536 +0.19(+2.31%)
Jun 03, 2022 8.469 8.494 8.283 8.421 142,634 -0.13(-1.52%)
Jun 02, 2022 8.550 8.558 8.380 8.550 97,904 +0.02(+0.19%)
Jun 01, 2022 8.575 8.615 8.405 8.534 161,584 -0.01(-0.09%)
May 31, 2022 8.461 8.656 8.413 8.542 126,057 +0.02(+0.19%)
May 27, 2022 8.518 8.650 8.445 8.526 88,904 +0.05(+0.57%)
May 26, 2022 8.340 8.575 8.287 8.477 94,994 +0.19(+2.25%)
May 25, 2022 8.097 8.364 8.097 8.291 182,362 +0.12(+1.49%)
May 24, 2022 8.000 8.235 7.894 8.170 171,518 +0.14(+1.71%)
May 23, 2022 7.700 8.113 7.627 8.032 228,398 +0.41(+5.42%)
May 20, 2022 7.587 7.660 7.484 7.619 148,246 +0.07(+0.97%)
May 19, 2022 7.894 7.894 7.538 7.546 240,425 -0.35(-4.41%)
May 18, 2022 7.724 8.226 7.724 7.894 344,067 +0.30(+3.94%)
May 17, 2022 7.263 7.619 7.190 7.595 185,886 +0.37(+5.16%)
May 16, 2022 7.109 7.320 7.056 7.222 141,840 +0.10(+1.36%)
May 13, 2022 7.028 7.206 7.028 7.125 213,359 +0.07(+1.03%)
May 12, 2022 7.257 7.257 6.972 7.052 500,356 -0.20(-2.71%)
May 11, 2022 7.453 7.508 7.233 7.249 289,750 -0.21(-2.85%)
May 10, 2022 7.288 7.516 7.241 7.461 255,245 +0.26(+3.60%)
May 09, 2022 7.414 7.540 7.178 7.202 281,377 -0.20(-2.66%)
May 06, 2022 7.430 7.634 7.312 7.398 246,958 -0.09(-1.16%)
May 05, 2022 7.823 7.839 7.398 7.485 140,325 -0.39(-4.90%)
May 04, 2022 7.666 7.870 7.556 7.870 137,240 +0.24(+3.20%)
May 03, 2022 7.217 7.673 7.217 7.626 135,832 +0.37(+5.09%)
May 02, 2022 7.351 7.351 7.123 7.257 154,050 -0.06(-0.86%)
Apr 29, 2022 7.556 7.563 7.304 7.320 148,768 -0.21(-2.82%)
Apr 28, 2022 7.390 7.603 7.343 7.532 103,069 +0.18(+2.46%)
Apr 27, 2022 7.390 7.461 7.280 7.351 172,046 -0.03(-0.43%)
Apr 26, 2022 7.414 7.524 7.348 7.383 167,088 -0.07(-0.95%)
Apr 25, 2022 7.485 7.618 7.312 7.453 138,193 -0.09(-1.25%)
Apr 22, 2022 7.658 7.673 7.501 7.548 107,769 -0.13(-1.64%)
Apr 21, 2022 7.815 7.882 7.666 7.673 114,207 -0.12(-1.51%)
Apr 20, 2022 7.752 7.941 7.744 7.791 111,425 +0.07(+0.92%)
Apr 19, 2022 8.169 8.216 7.705 7.721 226,118 -0.43(-5.30%)
Apr 18, 2022 8.177 8.389 8.145 8.153 129,034 -0.02(-0.29%)
Apr 14, 2022 8.208 8.326 8.161 8.177 118,411 +0.01(+0.10%)
Apr 13, 2022 8.082 8.208 8.035 8.169 76,771 +0.09(+1.07%)
Apr 12, 2022 8.192 8.247 8.051 8.082 76,201 -0.06(-0.77%)
Apr 11, 2022 8.177 8.236 8.067 8.145 113,262 -0.03(-0.38%)
Apr 08, 2022 8.114 8.302 7.996 8.177 190,630 -0.12(-1.42%)
Apr 07, 2022 8.515 8.546 8.259 8.295 138,698 -0.20(-2.41%)
Apr 06, 2022 8.656 8.664 8.467 8.499 130,742 -0.17(-1.91%)
Apr 05, 2022 8.861 8.955 8.664 8.664 110,615 -0.21(-2.39%)
Apr 04, 2022 9.010 9.057 8.790 8.876 99,108 -0.20(-2.17%)
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.