Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Ajax Corp (NY: AJX )

3.590 -0.070 (-1.91%)
Official Closing Price Updated: 7:00 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 (%)
Oct 30, 2020 5.325 5.387 5.249 5.325 132,547 -0.01(-0.13%)
Oct 29, 2020 5.380 5.463 5.269 5.332 117,455 -0.08(-1.54%)
Oct 28, 2020 5.401 5.463 5.304 5.415 185,016 -0.08(-1.39%)
Oct 27, 2020 5.526 5.595 5.457 5.491 144,202 -0.04(-0.75%)
Oct 26, 2020 5.623 5.623 5.401 5.533 143,991 -0.12(-2.21%)
Oct 23, 2020 5.547 5.727 5.540 5.658 157,066 +0.12(+2.26%)
Oct 22, 2020 5.616 5.658 5.498 5.533 166,503 -0.05(-0.87%)
Oct 21, 2020 5.651 5.658 5.561 5.581 88,329 -0.08(-1.35%)
Oct 20, 2020 5.671 5.721 5.630 5.658 71,359 +0.05(+0.87%)
Oct 19, 2020 5.741 5.755 5.588 5.609 92,987 -0.13(-2.29%)
Oct 16, 2020 5.810 5.852 5.719 5.741 70,528 -0.08(-1.31%)
Oct 15, 2020 5.748 5.893 5.692 5.817 139,409 +0.06(+1.08%)
Oct 14, 2020 5.900 5.928 5.720 5.755 193,154 -0.16(-2.70%)
Oct 13, 2020 5.831 5.956 5.803 5.914 130,861 +0.01(+0.24%)
Oct 12, 2020 5.970 5.997 5.859 5.900 140,598 -0.08(-1.39%)
Oct 09, 2020 6.101 6.101 5.970 5.984 173,075 -0.04(-0.69%)
Oct 08, 2020 5.928 6.071 5.899 6.025 133,669 +0.10(+1.64%)
Oct 07, 2020 5.880 6.025 5.803 5.928 298,268 +0.09(+1.54%)
Oct 06, 2020 5.852 6.088 5.824 5.838 162,003 +0.01(+0.24%)
Oct 05, 2020 5.984 6.129 5.741 5.824 403,314 -0.22(-3.67%)
Oct 02, 2020 5.831 6.136 5.802 6.046 179,277 +0.02(+0.35%)
Oct 01, 2020 5.824 6.032 5.755 6.025 213,143 +0.28(+4.83%)
Sep 30, 2020 5.685 5.984 5.678 5.748 1,293,581 -0.01(-0.24%)
Sep 29, 2020 5.588 5.817 5.491 5.762 1,897,532 -0.10(-1.77%)
Sep 28, 2020 6.566 6.805 5.311 5.866 1,504,566 -0.60(-9.23%)
Sep 25, 2020 6.330 6.531 6.330 6.462 57,259 +0.08(+1.30%)
Sep 24, 2020 6.198 6.524 6.108 6.379 122,402 +0.17(+2.79%)
Sep 23, 2020 6.580 6.635 6.171 6.205 222,701 -0.37(-5.69%)
Sep 22, 2020 6.524 6.614 6.399 6.580 69,477 +0.08(+1.28%)
Sep 21, 2020 6.691 6.691 6.427 6.497 134,488 -0.25(-3.70%)
Sep 18, 2020 6.781 6.871 6.663 6.746 180,575 +0.03(+0.52%)
Sep 17, 2020 6.635 6.737 6.607 6.712 63,808 +0.03(+0.42%)
Sep 16, 2020 6.517 6.781 6.490 6.684 91,339 +0.19(+2.88%)
Sep 15, 2020 6.559 6.601 6.476 6.497 79,172 +0.00(+0.00%)
Sep 14, 2020 6.386 6.580 6.317 6.497 79,417 +0.12(+1.96%)
Sep 11, 2020 6.386 6.386 6.212 6.372 79,470 +0.01(+0.11%)
Sep 10, 2020 6.510 6.524 6.351 6.365 72,888 -0.11(-1.71%)
Sep 09, 2020 6.517 6.517 6.396 6.476 117,283 +0.03(+0.54%)
Sep 08, 2020 6.240 6.490 6.185 6.441 113,901 +0.15(+2.43%)
Sep 04, 2020 6.247 6.316 6.108 6.289 156,777 +0.15(+2.37%)
Sep 03, 2020 6.358 6.406 6.122 6.143 127,385 -0.24(-3.70%)
Sep 02, 2020 6.399 6.441 6.313 6.379 74,801 -0.01(-0.22%)
Sep 01, 2020 6.261 6.455 6.233 6.393 83,447 +0.07(+1.10%)
Aug 31, 2020 6.524 6.535 6.191 6.323 161,399 -0.17(-2.56%)
Aug 28, 2020 6.531 6.531 6.451 6.490 74,278 +0.03(+0.54%)
Aug 27, 2020 6.413 6.601 6.413 6.455 99,354 -0.02(-0.32%)
Aug 26, 2020 6.871 6.871 6.455 6.476 151,574 -0.38(-5.56%)
Aug 25, 2020 6.982 6.982 6.795 6.857 83,555 -0.02(-0.30%)
Aug 24, 2020 6.816 7.037 6.705 6.878 124,258 +0.11(+1.64%)
Aug 21, 2020 6.538 6.816 6.441 6.767 301,873 +0.26(+4.05%)
Aug 20, 2020 6.573 6.580 6.441 6.503 111,514 -0.01(-0.21%)
Aug 19, 2020 6.490 6.627 6.434 6.517 106,949 +0.02(+0.32%)
Aug 18, 2020 6.601 6.670 6.469 6.497 125,847 -0.14(-2.09%)
Aug 17, 2020 6.691 6.698 6.552 6.635 83,827 -0.05(-0.73%)
Aug 14, 2020 6.566 6.795 6.503 6.684 79,903 +0.06(+0.94%)
Aug 13, 2020 6.684 6.781 6.573 6.621 169,015 -0.06(-0.93%)
Aug 12, 2020 6.881 6.915 6.575 6.684 133,359 -0.08(-1.21%)
Aug 11, 2020 6.745 6.956 6.670 6.766 163,027 +0.08(+1.22%)
Aug 10, 2020 6.527 6.759 6.527 6.684 130,041 +0.22(+3.48%)
Aug 07, 2020 6.350 6.462 6.227 6.459 90,412 +0.05(+0.85%)
Aug 06, 2020 6.398 6.500 6.364 6.404 120,929 -0.08(-1.26%)
Aug 05, 2020 6.295 6.507 6.132 6.486 258,742 +0.46(+7.69%)
Aug 04, 2020 5.955 6.030 5.866 6.023 111,625 +0.08(+1.38%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.