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 )

3.575 -0.085 (-2.32%)
Streaming Delayed Price Updated: 2:56 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 (%)
May 31, 2019 8.172 8.211 8.070 8.096 117,808 -0.13(-1.63%)
May 30, 2019 8.294 8.364 7.898 8.230 282,127 -0.08(-0.92%)
May 29, 2019 8.542 8.568 8.300 8.306 251,947 -0.29(-3.41%)
May 28, 2019 8.606 8.727 8.498 8.600 142,648 -0.08(-0.88%)
May 24, 2019 8.816 8.848 8.670 8.676 133,965 -0.13(-1.52%)
May 23, 2019 8.765 8.829 8.765 8.810 27,241 -0.01(-0.07%)
May 22, 2019 8.810 8.874 8.797 8.816 36,948 -0.03(-0.36%)
May 21, 2019 8.855 8.874 8.832 8.848 35,486 -0.01(-0.14%)
May 20, 2019 8.765 8.880 8.765 8.861 38,701 +0.05(+0.58%)
May 17, 2019 8.874 8.906 8.797 8.810 82,826 -0.08(-0.93%)
May 16, 2019 8.880 8.951 8.842 8.893 58,461 +0.05(+0.58%)
May 15, 2019 8.817 8.860 8.786 8.842 95,796 +0.02(+0.28%)
May 14, 2019 8.761 8.848 8.723 8.817 58,160 +0.05(+0.57%)
May 13, 2019 8.873 8.873 8.761 8.767 49,906 -0.07(-0.78%)
May 10, 2019 8.742 8.854 8.705 8.836 48,467 +0.06(+0.71%)
May 09, 2019 8.786 8.818 8.723 8.773 48,669 -0.02(-0.28%)
May 08, 2019 8.848 8.860 8.779 8.798 69,261 -0.01(-0.07%)
May 07, 2019 8.879 8.879 8.773 8.804 65,130 -0.04(-0.49%)
May 06, 2019 8.773 8.888 8.773 8.848 44,689 +0.00(+0.00%)
May 03, 2019 8.804 8.867 8.795 8.848 36,751 +0.08(+0.92%)
May 02, 2019 8.842 8.848 8.763 8.767 19,831 -0.07(-0.78%)
May 01, 2019 8.923 8.941 8.823 8.836 48,836 -0.09(-0.98%)
Apr 30, 2019 8.848 8.954 8.755 8.923 118,578 +0.08(+0.92%)
Apr 29, 2019 8.786 8.842 8.786 8.842 55,933 +0.04(+0.42%)
Apr 26, 2019 8.786 8.842 8.767 8.804 59,380 +0.03(+0.36%)
Apr 25, 2019 8.786 8.786 8.680 8.773 32,259 -0.02(-0.21%)
Apr 24, 2019 8.723 8.804 8.723 8.792 58,077 +0.07(+0.79%)
Apr 23, 2019 8.630 8.765 8.630 8.723 114,485 +0.09(+1.01%)
Apr 22, 2019 8.617 8.655 8.599 8.636 49,505 +0.00(+0.00%)
Apr 18, 2019 8.580 8.674 8.574 8.636 27,603 +0.03(+0.36%)
Apr 17, 2019 8.586 8.642 8.507 8.605 80,211 +0.01(+0.07%)
Apr 16, 2019 8.630 8.649 8.593 8.599 34,708 -0.01(-0.07%)
Apr 15, 2019 8.561 8.624 8.527 8.605 37,180 +0.06(+0.66%)
Apr 12, 2019 8.642 8.642 8.536 8.549 55,047 -0.07(-0.87%)
Apr 11, 2019 8.543 8.661 8.524 8.624 104,081 +0.10(+1.17%)
Apr 10, 2019 8.512 8.568 8.512 8.524 27,626 +0.01(+0.15%)
Apr 09, 2019 8.568 8.586 8.512 8.512 53,009 -0.07(-0.80%)
Apr 08, 2019 8.543 8.617 8.543 8.580 39,955 -0.01(-0.07%)
Apr 05, 2019 8.599 8.636 8.524 8.586 87,305 +0.01(+0.07%)
Apr 04, 2019 8.536 8.617 8.536 8.580 52,068 +0.04(+0.51%)
Apr 03, 2019 8.586 8.630 8.474 8.536 93,585 -0.02(-0.29%)
Apr 02, 2019 8.568 8.661 8.543 8.561 98,830 +0.01(+0.07%)
Apr 01, 2019 8.568 8.568 8.524 8.555 67,945 -0.01(-0.07%)
Mar 29, 2019 8.568 8.568 8.399 8.561 198,844 +0.02(+0.29%)
Mar 28, 2019 8.512 8.536 8.468 8.536 58,326 +0.04(+0.44%)
Mar 27, 2019 8.468 8.518 8.455 8.499 49,524 +0.03(+0.37%)
Mar 26, 2019 8.362 8.487 8.362 8.468 76,782 +0.10(+1.19%)
Mar 25, 2019 8.293 8.412 8.287 8.368 55,737 +0.05(+0.60%)
Mar 22, 2019 8.412 8.488 8.306 8.318 160,808 -0.12(-1.48%)
Mar 21, 2019 8.387 8.512 8.387 8.443 51,961 +0.03(+0.37%)
Mar 20, 2019 8.381 8.468 8.325 8.412 122,932 +0.00(+0.00%)
Mar 19, 2019 8.424 8.424 8.356 8.412 66,206 -0.01(-0.07%)
Mar 18, 2019 8.368 8.449 8.368 8.418 40,118 +0.02(+0.30%)
Mar 15, 2019 8.362 8.437 8.356 8.393 143,155 +0.01(+0.15%)
Mar 14, 2019 8.399 8.437 8.337 8.381 158,926 +0.02(+0.30%)
Mar 13, 2019 8.277 8.380 8.277 8.356 164,644 +0.09(+1.03%)
Mar 12, 2019 8.283 8.344 8.258 8.271 179,730 -0.01(-0.07%)
Mar 11, 2019 8.167 8.325 8.167 8.277 63,479 +0.11(+1.34%)
Mar 08, 2019 8.106 8.243 8.106 8.167 55,046 +0.04(+0.52%)
Mar 07, 2019 8.155 8.240 8.124 8.124 91,879 -0.02(-0.30%)
Mar 06, 2019 8.094 8.222 8.094 8.149 87,306 +0.03(+0.37%)
Mar 05, 2019 8.143 8.143 8.064 8.118 18,484 -0.01(-0.15%)
Mar 04, 2019 8.131 8.161 8.065 8.131 34,432 -0.02(-0.22%)
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.