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 )

3.570 -0.090 (-2.46%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 17, 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, 2020 6.207 6.289 6.105 6.268 209,080 +0.02(+0.33%)
Jun 29, 2020 6.043 6.364 5.985 6.248 277,795 +0.25(+4.20%)
Jun 26, 2020 6.255 6.336 5.975 5.996 789,347 -0.32(-5.07%)
Jun 25, 2020 6.125 6.329 6.077 6.316 152,330 +0.18(+2.89%)
Jun 24, 2020 6.173 6.183 5.900 6.139 197,088 -0.15(-2.38%)
Jun 23, 2020 6.186 6.404 6.071 6.289 215,604 +0.19(+3.13%)
Jun 22, 2020 6.009 6.241 6.008 6.098 267,073 -0.04(-0.67%)
Jun 19, 2020 6.200 6.339 5.996 6.139 597,367 +0.02(+0.33%)
Jun 18, 2020 6.207 6.350 6.098 6.118 312,059 -0.20(-3.13%)
Jun 17, 2020 6.575 6.582 6.309 6.316 251,904 -0.23(-3.54%)
Jun 16, 2020 6.520 6.711 6.336 6.548 199,381 +0.20(+3.22%)
Jun 15, 2020 6.057 6.466 6.030 6.343 208,679 +0.03(+0.43%)
Jun 12, 2020 6.295 6.432 6.009 6.316 330,680 +0.33(+5.46%)
Jun 11, 2020 6.193 6.425 5.805 5.989 221,420 -0.54(-8.25%)
Jun 10, 2020 6.636 6.854 6.255 6.527 162,532 -0.11(-1.64%)
Jun 09, 2020 7.133 7.219 6.534 6.636 311,704 -0.66(-9.06%)
Jun 08, 2020 6.902 7.597 6.902 7.297 312,628 +0.58(+8.62%)
Jun 05, 2020 6.568 7.215 6.568 6.718 385,573 +0.27(+4.12%)
Jun 04, 2020 6.282 6.561 6.234 6.452 278,231 +0.20(+3.27%)
Jun 03, 2020 6.037 6.323 6.037 6.248 216,589 +0.32(+5.40%)
Jun 02, 2020 5.928 6.057 5.907 5.928 480,354 +0.07(+1.28%)
Jun 01, 2020 5.566 5.928 5.485 5.853 228,890 +0.27(+4.76%)
May 29, 2020 5.594 5.682 5.417 5.587 151,323 +0.00(+0.00%)
May 28, 2020 5.791 5.818 5.536 5.587 187,840 -0.15(-2.61%)
May 27, 2020 5.771 5.784 5.573 5.737 170,298 +0.18(+3.19%)
May 26, 2020 5.675 5.784 5.532 5.560 188,873 +0.02(+0.37%)
May 22, 2020 5.600 5.600 5.328 5.539 143,250 +0.01(+0.25%)
May 21, 2020 5.464 5.635 5.410 5.526 255,027 +0.01(+0.12%)
May 20, 2020 5.355 5.539 5.308 5.519 250,774 +0.27(+5.06%)
May 19, 2020 5.239 5.423 5.069 5.253 196,899 +0.01(+0.26%)
May 18, 2020 5.171 5.301 5.140 5.239 408,050 +0.25(+5.05%)
May 15, 2020 5.008 5.076 4.892 4.987 174,953 -0.01(-0.27%)
May 14, 2020 4.803 5.042 4.544 5.001 376,743 +0.14(+2.95%)
May 13, 2020 5.124 5.164 4.592 4.858 236,023 -0.33(-6.29%)
May 12, 2020 5.191 5.384 5.151 5.184 261,638 -0.01(-0.13%)
May 11, 2020 5.450 5.477 5.157 5.191 451,140 -0.29(-5.34%)
May 08, 2020 5.623 5.816 5.483 5.483 270,341 -0.14(-2.49%)
May 07, 2020 5.404 5.683 5.317 5.623 223,439 +0.29(+5.36%)
May 06, 2020 5.290 5.417 5.041 5.337 436,690 -0.32(-5.65%)
May 05, 2020 5.823 5.896 5.590 5.656 221,600 +0.01(+0.24%)
May 04, 2020 5.623 5.690 5.430 5.643 214,108 +0.07(+1.31%)
May 01, 2020 5.656 5.750 5.474 5.570 329,849 -0.22(-3.79%)
Apr 30, 2020 5.796 5.903 5.570 5.789 273,878 -0.12(-2.03%)
Apr 29, 2020 5.324 6.002 5.310 5.909 372,836 +0.73(+14.14%)
Apr 28, 2020 5.084 5.310 4.944 5.177 236,779 +0.21(+4.29%)
Apr 27, 2020 4.671 5.084 4.565 4.964 192,624 +0.27(+5.67%)
Apr 24, 2020 4.918 4.998 4.465 4.698 206,324 -0.22(-4.47%)
Apr 23, 2020 4.911 5.084 4.774 4.918 239,736 +0.03(+0.68%)
Apr 22, 2020 5.184 5.184 4.704 4.884 236,881 -0.15(-3.04%)
Apr 21, 2020 4.951 5.131 4.798 5.037 173,012 -0.07(-1.43%)
Apr 20, 2020 4.984 5.164 4.825 5.111 241,338 -0.14(-2.66%)
Apr 17, 2020 4.771 5.277 4.698 5.250 342,021 +0.57(+12.07%)
Apr 16, 2020 5.004 5.051 4.565 4.685 381,002 -0.42(-8.21%)
Apr 15, 2020 5.044 5.184 4.818 5.104 386,650 -0.09(-1.67%)
Apr 14, 2020 5.257 5.284 4.964 5.191 360,348 +0.17(+3.31%)
Apr 13, 2020 5.077 5.077 4.512 5.024 429,966 +0.03(+0.53%)
Apr 09, 2020 4.991 5.596 4.825 4.998 572,539 +0.31(+6.52%)
Apr 08, 2020 4.199 4.738 4.126 4.691 562,934 +0.50(+11.90%)
Apr 07, 2020 3.653 4.232 3.653 4.192 755,166 +0.56(+15.38%)
Apr 06, 2020 3.361 3.959 3.327 3.633 461,437 +0.65(+21.60%)
Apr 03, 2020 2.928 2.988 2.635 2.988 390,409 +0.04(+1.35%)
Apr 02, 2020 3.454 3.547 2.881 2.948 347,265 -0.59(-16.73%)
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.