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 )

3.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2021 8.859 8.954 8.845 8.888 93,138 -0.04(-0.41%)
Apr 29, 2021 8.997 9.012 8.882 8.925 93,337 -0.03(-0.33%)
Apr 28, 2021 8.845 9.027 8.845 8.954 156,091 +0.12(+1.40%)
Apr 27, 2021 8.874 8.939 8.772 8.830 104,517 -0.01(-0.16%)
Apr 26, 2021 8.939 8.983 8.837 8.845 120,877 +0.04(+0.50%)
Apr 23, 2021 8.743 8.866 8.743 8.801 229,412 +0.09(+1.09%)
Apr 22, 2021 8.663 8.786 8.590 8.706 262,561 +0.13(+1.53%)
Apr 21, 2021 8.320 8.575 8.277 8.575 181,095 +0.26(+3.15%)
Apr 20, 2021 8.255 8.357 8.138 8.313 217,777 +0.06(+0.71%)
Apr 19, 2021 8.328 8.393 8.153 8.255 294,229 -0.12(-1.39%)
Apr 16, 2021 8.408 8.422 8.262 8.371 110,997 +0.01(+0.09%)
Apr 15, 2021 8.400 8.430 8.255 8.364 99,433 +0.01(+0.09%)
Apr 14, 2021 8.364 8.444 8.306 8.357 122,827 -0.03(-0.35%)
Apr 13, 2021 8.335 8.415 8.204 8.386 88,354 +0.01(+0.17%)
Apr 12, 2021 8.306 8.393 8.291 8.371 77,872 +0.07(+0.79%)
Apr 09, 2021 8.335 8.415 8.233 8.306 106,051 -0.06(-0.70%)
Apr 08, 2021 8.240 8.364 8.197 8.364 167,464 +0.08(+0.97%)
Apr 07, 2021 8.306 8.320 8.204 8.284 112,164 +0.01(+0.18%)
Apr 06, 2021 8.364 8.364 8.226 8.269 124,825 -0.04(-0.44%)
Apr 05, 2021 8.451 8.451 8.204 8.306 146,819 -0.01(-0.17%)
Apr 01, 2021 8.037 8.320 8.007 8.320 185,178 +0.39(+4.86%)
Mar 31, 2021 8.262 8.415 7.913 7.935 629,900 -0.33(-3.96%)
Mar 30, 2021 8.175 8.284 8.095 8.262 143,257 +0.12(+1.43%)
Mar 29, 2021 8.371 8.510 8.138 8.146 119,558 -0.20(-2.36%)
Mar 26, 2021 8.342 8.357 8.095 8.342 160,451 +0.12(+1.42%)
Mar 25, 2021 8.007 8.371 7.884 8.226 331,367 +0.16(+1.99%)
Mar 24, 2021 8.663 8.772 8.029 8.066 399,673 -0.37(-4.40%)
Mar 23, 2021 8.451 8.757 7.927 8.437 359,670 -0.46(-5.16%)
Mar 22, 2021 9.034 9.034 8.830 8.896 84,921 -0.11(-1.21%)
Mar 19, 2021 9.107 9.216 8.737 9.005 295,763 -0.14(-1.51%)
Mar 18, 2021 9.245 9.463 9.070 9.143 281,908 -0.04(-0.48%)
Mar 17, 2021 9.063 9.187 9.005 9.187 90,730 +0.05(+0.56%)
Mar 16, 2021 9.208 9.229 9.064 9.136 105,491 -0.16(-1.70%)
Mar 15, 2021 9.028 9.301 8.978 9.294 106,640 +0.21(+2.29%)
Mar 12, 2021 8.906 9.143 8.906 9.085 125,171 +0.16(+1.77%)
Mar 11, 2021 8.848 8.935 8.719 8.927 90,639 +0.20(+2.30%)
Mar 10, 2021 8.647 8.762 8.547 8.726 170,518 +0.15(+1.76%)
Mar 09, 2021 8.619 8.676 8.489 8.576 137,228 -0.04(-0.50%)
Mar 08, 2021 8.382 8.662 8.382 8.619 144,585 +0.14(+1.69%)
Mar 05, 2021 8.439 8.542 8.177 8.475 182,256 +0.31(+3.78%)
Mar 04, 2021 8.389 8.389 8.152 8.166 128,207 -0.17(-1.98%)
Mar 03, 2021 8.353 8.511 8.303 8.331 71,940 +0.04(+0.43%)
Mar 02, 2021 8.267 8.320 8.152 8.295 38,716 +0.00(+0.00%)
Mar 01, 2021 8.181 8.374 8.173 8.295 123,232 +0.22(+2.67%)
Feb 26, 2021 7.929 8.166 7.929 8.080 94,818 +0.11(+1.35%)
Feb 25, 2021 8.044 8.130 7.879 7.972 213,951 -0.04(-0.54%)
Feb 24, 2021 7.750 8.073 7.706 8.015 106,068 +0.34(+4.40%)
Feb 23, 2021 7.836 7.836 7.606 7.678 59,186 -0.11(-1.38%)
Feb 22, 2021 7.570 7.857 7.419 7.785 108,791 +0.32(+4.23%)
Feb 19, 2021 7.434 7.613 7.434 7.469 75,603 +0.05(+0.68%)
Feb 18, 2021 7.620 7.635 7.398 7.419 95,496 -0.19(-2.55%)
Feb 17, 2021 7.778 7.800 7.584 7.613 75,282 -0.20(-2.57%)
Feb 16, 2021 7.807 7.857 7.721 7.814 70,752 +0.06(+0.74%)
Feb 12, 2021 7.649 7.800 7.649 7.757 51,934 +0.09(+1.12%)
Feb 11, 2021 7.635 7.714 7.584 7.671 68,916 +0.06(+0.85%)
Feb 10, 2021 7.613 7.686 7.570 7.606 45,770 +0.04(+0.57%)
Feb 09, 2021 7.592 7.659 7.563 7.563 54,079 -0.09(-1.22%)
Feb 08, 2021 7.527 7.656 7.513 7.656 85,510 +0.17(+2.30%)
Feb 05, 2021 7.498 7.527 7.441 7.484 53,883 -0.01(-0.10%)
Feb 04, 2021 7.355 7.513 7.340 7.491 51,959 +0.11(+1.46%)
Feb 03, 2021 7.168 7.398 7.153 7.383 110,428 +0.16(+2.19%)
Feb 02, 2021 7.247 7.283 7.139 7.225 80,510 +0.07(+1.00%)
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.
 
 
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.