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 )

3.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 29, 2016 6.615 6.619 6.547 6.581 20,785 -0.01(-0.15%)
Apr 28, 2016 6.571 6.624 6.552 6.590 20,734 -0.02(-0.29%)
Apr 27, 2016 6.595 6.639 6.571 6.610 29,445 +0.03(+0.51%)
Apr 26, 2016 6.387 6.624 6.387 6.576 67,500 +0.18(+2.79%)
Apr 25, 2016 6.325 6.402 6.247 6.397 27,549 +0.11(+1.69%)
Apr 22, 2016 6.151 6.339 6.151 6.291 52,149 +0.13(+2.12%)
Apr 21, 2016 6.281 6.317 6.040 6.160 113,688 -0.13(-2.00%)
Apr 20, 2016 6.363 6.387 6.267 6.286 107,344 -0.06(-0.91%)
Apr 19, 2016 6.397 6.402 6.334 6.344 66,151 +0.03(+0.46%)
Apr 18, 2016 6.257 6.358 6.209 6.315 48,261 +0.06(+1.00%)
Apr 15, 2016 6.160 6.271 6.160 6.252 52,553 +0.09(+1.49%)
Apr 14, 2016 6.035 6.170 5.991 6.160 35,292 +0.14(+2.41%)
Apr 13, 2016 5.919 6.035 5.869 6.015 64,936 +0.14(+2.47%)
Apr 12, 2016 5.764 5.870 5.740 5.870 98,664 +0.14(+2.53%)
Apr 11, 2016 5.788 5.812 5.721 5.726 33,607 -0.05(-0.84%)
Apr 08, 2016 5.798 5.817 5.750 5.774 48,279 -0.02(-0.42%)
Apr 07, 2016 5.672 5.885 5.672 5.798 99,912 +0.11(+1.95%)
Apr 06, 2016 5.697 5.769 5.682 5.687 25,434 +0.02(+0.34%)
Apr 05, 2016 5.571 5.697 5.571 5.668 33,953 +0.10(+1.73%)
Apr 04, 2016 5.571 5.692 5.544 5.571 35,598 +0.04(+0.70%)
Apr 01, 2016 5.392 5.580 5.382 5.532 74,974 +0.13(+2.32%)
Mar 31, 2016 5.436 5.518 5.402 5.407 9,570 -0.03(-0.53%)
Mar 30, 2016 5.460 5.474 5.436 5.436 19,488 -0.01(-0.27%)
Mar 29, 2016 5.329 5.503 5.300 5.450 85,674 +0.09(+1.62%)
Mar 28, 2016 5.363 5.546 5.305 5.363 87,947 -0.06(-1.16%)
Mar 24, 2016 5.218 5.426 5.426 5.426 83,408 +0.20(+3.89%)
Mar 23, 2016 5.315 5.315 5.218 5.223 32,361 -0.07(-1.37%)
Mar 22, 2016 5.310 5.339 5.271 5.295 33,727 -0.06(-1.17%)
Mar 21, 2016 5.300 5.358 5.276 5.358 211,451 +0.02(+0.45%)
Mar 18, 2016 5.136 5.349 5.122 5.334 190,310 +0.21(+4.05%)
Mar 17, 2016 5.068 5.136 5.068 5.126 25,577 +0.05(+1.05%)
Mar 16, 2016 5.064 5.117 5.049 5.073 58,404 +0.00(+0.10%)
Mar 15, 2016 5.117 5.155 5.068 5.068 48,954 -0.06(-1.13%)
Mar 14, 2016 5.044 5.151 5.001 5.126 26,713 +0.05(+1.05%)
Mar 11, 2016 5.126 5.126 5.049 5.073 126,894 -0.03(-0.66%)
Mar 10, 2016 5.170 5.170 5.001 5.107 30,585 -0.07(-1.31%)
Mar 09, 2016 5.122 5.242 5.117 5.175 29,273 +0.17(+3.38%)
Mar 08, 2016 5.015 5.052 4.941 5.006 75,735 -0.02(-0.46%)
Mar 07, 2016 5.056 5.089 4.983 5.029 87,717 +0.00(+0.09%)
Mar 04, 2016 5.024 5.079 4.987 5.024 85,172 +0.03(+0.55%)
Mar 03, 2016 4.775 5.024 4.775 4.996 131,398 +0.24(+5.15%)
Mar 02, 2016 4.383 4.766 4.383 4.752 860,284 +0.53(+12.45%)
Mar 01, 2016 4.637 4.637 4.180 4.226 952,031 -0.36(-7.85%)
Feb 29, 2016 4.586 4.655 4.581 4.586 48,891 +0.01(+0.30%)
Feb 26, 2016 4.567 4.641 4.561 4.572 187,963 -0.02(-0.50%)
Feb 25, 2016 4.604 4.623 4.595 4.595 56,439 +0.00(+0.00%)
Feb 24, 2016 4.641 4.641 4.567 4.595 26,132 -0.06(-1.29%)
Feb 23, 2016 4.752 4.752 4.632 4.655 78,321 -0.09(-1.94%)
Feb 22, 2016 4.789 4.812 4.733 4.747 33,042 -0.02(-0.48%)
Feb 19, 2016 4.789 4.886 4.752 4.770 49,865 -0.04(-0.86%)
Feb 18, 2016 4.803 4.821 4.761 4.812 57,104 -0.03(-0.67%)
Feb 17, 2016 4.844 4.867 4.803 4.844 26,151 +0.00(+0.00%)
Feb 16, 2016 4.853 4.899 4.816 4.844 24,435 +0.04(+0.77%)
Feb 12, 2016 4.794 4.807 4.807 4.807 23,843 +0.03(+0.58%)
Feb 11, 2016 4.701 4.807 4.668 4.780 23,470 +0.03(+0.58%)
Feb 10, 2016 4.701 4.807 4.701 4.752 21,192 +0.06(+1.28%)
Feb 09, 2016 4.816 4.837 4.660 4.692 20,151 -0.17(-3.42%)
Feb 08, 2016 4.710 4.890 4.660 4.858 30,701 +0.15(+3.13%)
Feb 05, 2016 4.756 4.780 4.577 4.710 95,681 -0.04(-0.87%)
Feb 04, 2016 4.959 4.959 4.696 4.752 82,307 -0.18(-3.74%)
Feb 03, 2016 4.987 4.987 4.844 4.936 53,071 -0.04(-0.74%)
Feb 02, 2016 4.996 4.996 4.964 4.973 38,364 -0.05(-1.01%)
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.