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:

Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.290 6.431 6.198 6.240 157,028 -0.03(-0.53%)
Sep 29, 2022 6.655 6.655 6.231 6.273 113,115 -0.46(-6.79%)
Sep 28, 2022 6.472 6.747 6.472 6.730 101,012 +0.28(+4.38%)
Sep 27, 2022 6.530 6.589 6.405 6.447 85,168 -0.05(-0.77%)
Sep 26, 2022 7.062 7.136 6.489 6.497 194,910 -0.57(-8.11%)
Sep 23, 2022 7.237 7.268 7.062 7.071 120,889 -0.36(-4.81%)
Sep 22, 2022 7.602 7.602 7.419 7.428 73,865 -0.20(-2.61%)
Sep 21, 2022 7.677 7.727 7.586 7.627 67,605 -0.02(-0.22%)
Sep 20, 2022 7.652 7.810 7.586 7.644 84,442 -0.06(-0.76%)
Sep 19, 2022 7.627 7.719 7.627 7.702 66,748 +0.03(+0.43%)
Sep 16, 2022 7.453 7.677 7.419 7.669 86,729 +0.19(+2.56%)
Sep 15, 2022 7.544 7.652 7.469 7.478 65,932 -0.12(-1.53%)
Sep 14, 2022 7.411 7.602 7.395 7.594 103,034 +0.18(+2.47%)
Sep 13, 2022 7.478 7.636 7.361 7.411 61,751 -0.18(-2.41%)
Sep 12, 2022 7.561 7.727 7.552 7.594 71,584 +0.04(+0.55%)
Sep 09, 2022 7.444 7.602 7.419 7.552 63,827 +0.16(+2.13%)
Sep 08, 2022 7.287 7.438 7.287 7.395 67,409 +0.02(+0.23%)
Sep 07, 2022 7.228 7.411 7.228 7.378 92,291 +0.08(+1.14%)
Sep 06, 2022 7.469 7.465 7.228 7.295 92,068 -0.13(-1.79%)
Sep 02, 2022 7.478 7.561 7.378 7.428 92,433 +0.00(+0.00%)
Sep 01, 2022 7.478 7.685 7.361 7.428 141,534 -0.09(-1.22%)
Aug 31, 2022 7.586 7.669 7.519 7.519 74,828 -0.02(-0.22%)
Aug 30, 2022 7.843 7.843 7.511 7.536 63,065 -0.30(-3.82%)
Aug 29, 2022 7.744 7.893 7.604 7.835 137,991 -0.02(-0.21%)
Aug 26, 2022 7.935 7.955 7.852 7.852 41,187 -0.09(-1.15%)
Aug 25, 2022 7.893 7.984 7.889 7.943 32,076 +0.10(+1.27%)
Aug 24, 2022 7.960 7.960 7.843 7.843 42,672 -0.07(-0.94%)
Aug 23, 2022 7.910 7.968 7.852 7.918 51,139 +0.01(+0.10%)
Aug 22, 2022 8.101 8.109 7.885 7.910 99,586 -0.27(-3.35%)
Aug 19, 2022 8.151 8.267 8.084 8.184 122,756 +0.00(+0.00%)
Aug 18, 2022 8.109 8.225 8.109 8.184 43,704 +0.07(+0.82%)
Aug 17, 2022 8.225 8.238 8.117 8.117 87,786 -0.17(-2.10%)
Aug 16, 2022 8.383 8.429 8.284 8.292 156,658 -0.17(-1.96%)
Aug 15, 2022 8.400 8.458 8.350 8.458 60,164 +0.02(+0.20%)
Aug 12, 2022 8.574 8.582 8.389 8.441 132,553 -0.14(-1.65%)
Aug 11, 2022 8.437 8.583 8.396 8.583 130,826 +0.19(+2.32%)
Aug 10, 2022 8.405 8.502 8.340 8.388 139,036 +0.06(+0.68%)
Aug 09, 2022 8.469 8.469 8.154 8.332 156,318 -0.14(-1.63%)
Aug 08, 2022 8.259 8.469 8.259 8.469 117,380 +0.27(+3.26%)
Aug 05, 2022 8.243 8.315 8.089 8.202 194,201 -0.55(-6.29%)
Aug 04, 2022 8.850 8.850 8.656 8.753 89,806 -0.04(-0.46%)
Aug 03, 2022 8.874 9.028 8.753 8.793 53,682 +0.02(+0.18%)
Aug 02, 2022 9.028 9.077 8.747 8.777 173,479 -0.22(-2.43%)
Aug 01, 2022 8.907 9.068 8.826 8.996 169,028 +0.07(+0.82%)
Jul 29, 2022 8.971 8.971 8.704 8.923 154,123 +0.02(+0.18%)
Jul 28, 2022 8.826 8.948 8.793 8.907 93,684 +0.05(+0.55%)
Jul 27, 2022 8.591 8.866 8.591 8.858 87,872 +0.28(+3.31%)
Jul 26, 2022 8.494 8.575 8.388 8.575 79,433 +0.10(+1.15%)
Jul 25, 2022 8.396 8.502 8.299 8.477 94,844 +0.08(+0.96%)
Jul 22, 2022 8.429 8.469 8.275 8.396 73,387 +0.01(+0.10%)
Jul 21, 2022 8.332 8.413 8.243 8.388 65,550 +0.10(+1.17%)
Jul 20, 2022 8.105 8.307 8.089 8.291 67,543 +0.18(+2.20%)
Jul 19, 2022 7.927 8.235 7.927 8.113 97,070 +0.19(+2.35%)
Jul 18, 2022 8.081 8.081 7.838 7.927 99,991 -0.08(-1.01%)
Jul 15, 2022 7.878 8.073 7.767 8.008 100,064 +0.22(+2.81%)
Jul 14, 2022 7.951 7.951 7.700 7.789 127,611 -0.19(-2.43%)
Jul 13, 2022 7.822 8.008 7.822 7.984 75,066 +0.08(+1.02%)
Jul 12, 2022 7.749 8.016 7.749 7.903 73,094 +0.08(+1.04%)
Jul 11, 2022 7.862 7.927 7.773 7.822 78,335 -0.06(-0.82%)
Jul 08, 2022 7.951 8.000 7.822 7.886 70,339 -0.06(-0.81%)
Jul 07, 2022 7.781 8.040 7.781 7.951 109,359 +0.20(+2.61%)
Jul 06, 2022 7.886 7.886 7.652 7.749 135,358 -0.12(-1.54%)
Jul 05, 2022 7.757 7.992 7.571 7.870 259,964 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.