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 )

3.490 +0.050 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 5.204 5.241 5.065 5.084 158,535 -0.09(-1.79%)
May 30, 2023 5.037 5.213 5.000 5.176 137,229 +0.18(+3.51%)
May 26, 2023 4.815 5.047 4.797 5.000 182,235 +0.13(+2.66%)
May 25, 2023 4.963 4.963 4.788 4.871 100,869 -0.12(-2.41%)
May 24, 2023 5.047 5.060 4.945 4.991 74,751 -0.06(-1.28%)
May 23, 2023 5.093 5.194 5.056 5.056 125,171 -0.01(-0.18%)
May 22, 2023 5.102 5.102 4.991 5.065 120,339 -0.01(-0.18%)
May 19, 2023 5.111 5.139 5.028 5.074 202,705 -0.02(-0.36%)
May 18, 2023 4.963 5.102 4.963 5.093 126,586 +0.14(+2.80%)
May 17, 2023 4.899 5.000 4.843 4.954 154,418 +0.06(+1.32%)
May 16, 2023 4.899 4.899 4.760 4.889 226,353 +0.01(+0.19%)
May 15, 2023 4.926 4.982 4.834 4.880 110,164 -0.05(-0.94%)
May 12, 2023 4.926 5.019 4.889 4.926 194,315 -0.06(-1.30%)
May 11, 2023 4.947 5.000 4.791 4.991 448,668 +0.05(+1.08%)
May 10, 2023 5.089 5.089 4.884 4.938 181,998 -0.05(-1.07%)
May 09, 2023 4.947 5.107 4.840 4.991 194,598 +0.05(+1.08%)
May 08, 2023 4.955 5.134 4.857 4.938 237,798 -0.04(-0.72%)
May 05, 2023 5.276 5.392 4.929 4.973 302,587 -0.31(-5.90%)
May 04, 2023 5.348 5.437 5.276 5.285 136,638 -0.08(-1.49%)
May 03, 2023 5.446 5.553 5.348 5.365 135,903 -0.01(-0.17%)
May 02, 2023 5.588 5.615 5.330 5.374 146,865 -0.19(-3.37%)
May 01, 2023 5.891 5.900 5.553 5.562 97,666 -0.30(-5.17%)
Apr 28, 2023 5.775 5.891 5.775 5.865 79,647 +0.05(+0.92%)
Apr 27, 2023 5.731 5.811 5.709 5.811 67,577 +0.12(+2.19%)
Apr 26, 2023 5.784 5.829 5.624 5.686 94,736 -0.12(-2.15%)
Apr 25, 2023 5.918 5.970 5.802 5.811 37,059 -0.15(-2.54%)
Apr 24, 2023 6.034 6.095 5.882 5.963 41,105 -0.02(-0.30%)
Apr 21, 2023 5.989 5.998 5.865 5.980 63,181 +0.01(+0.15%)
Apr 20, 2023 6.007 6.176 5.963 5.971 37,712 -0.02(-0.30%)
Apr 19, 2023 5.989 6.043 5.918 5.989 92,363 +0.02(+0.30%)
Apr 18, 2023 6.061 6.099 5.971 5.971 66,153 -0.09(-1.47%)
Apr 17, 2023 5.963 6.096 5.900 6.061 81,265 +0.09(+1.49%)
Apr 14, 2023 6.105 6.105 5.918 5.971 61,850 -0.12(-1.90%)
Apr 13, 2023 6.070 6.087 5.936 6.087 49,419 +0.01(+0.15%)
Apr 12, 2023 6.096 6.105 5.963 6.078 62,584 +0.06(+1.04%)
Apr 11, 2023 6.025 6.096 5.910 6.016 75,493 +0.04(+0.75%)
Apr 10, 2023 6.034 6.043 5.767 5.971 73,990 -0.06(-1.03%)
Apr 06, 2023 6.114 6.114 5.998 6.034 24,166 -0.07(-1.17%)
Apr 05, 2023 6.025 6.105 5.980 6.105 47,161 +0.10(+1.63%)
Apr 04, 2023 6.052 6.052 5.940 6.007 55,118 +0.00(+0.00%)
Apr 03, 2023 5.891 6.068 5.888 6.007 83,847 +0.14(+2.43%)
Mar 31, 2023 5.758 5.891 5.722 5.865 83,969 +0.17(+2.97%)
Mar 30, 2023 5.740 5.749 5.633 5.695 81,505 +0.00(+0.00%)
Mar 29, 2023 5.767 5.767 5.659 5.695 68,997 -0.02(-0.31%)
Mar 28, 2023 5.731 5.811 5.633 5.713 152,579 -0.04(-0.62%)
Mar 27, 2023 5.838 5.900 5.651 5.749 62,603 +0.02(+0.31%)
Mar 24, 2023 5.570 5.731 5.490 5.731 107,049 +0.15(+2.72%)
Mar 23, 2023 5.624 5.668 5.570 5.579 102,166 -0.01(-0.16%)
Mar 22, 2023 5.704 5.758 5.588 5.588 71,942 -0.10(-1.72%)
Mar 21, 2023 5.544 5.740 5.544 5.686 122,732 +0.23(+4.25%)
Mar 20, 2023 5.276 5.499 5.276 5.455 204,514 +0.16(+3.03%)
Mar 17, 2023 5.668 5.723 5.267 5.294 212,512 -0.37(-6.60%)
Mar 16, 2023 5.588 5.722 5.535 5.668 203,294 -0.07(-1.24%)
Mar 15, 2023 5.834 5.903 5.628 5.740 239,757 -0.14(-2.34%)
Mar 14, 2023 5.911 6.023 5.843 5.877 343,520 +0.15(+2.70%)
Mar 13, 2023 5.989 5.989 5.603 5.723 278,374 -0.29(-4.85%)
Mar 10, 2023 6.160 6.212 6.006 6.014 181,321 -0.12(-1.96%)
Mar 09, 2023 6.297 6.319 6.092 6.134 162,188 -0.14(-2.19%)
Mar 08, 2023 6.323 6.366 6.164 6.272 124,810 -0.03(-0.54%)
Mar 07, 2023 6.478 6.563 6.272 6.306 132,341 -0.22(-3.42%)
Mar 06, 2023 6.649 6.692 6.521 6.529 157,852 -0.07(-1.04%)
Mar 03, 2023 7.035 7.035 6.593 6.598 371,292 -0.54(-7.57%)
Mar 02, 2023 7.010 7.207 6.907 7.138 59,807 +0.03(+0.48%)
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.