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 )

3.540 -0.010 (-0.28%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 30, 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 (%)
Jun 30, 2023 5.657 5.768 5.638 5.666 361,467 +0.11(+2.00%)
Jun 29, 2023 5.379 5.638 5.324 5.555 563,762 +0.19(+3.62%)
Jun 28, 2023 5.296 5.361 5.279 5.361 103,542 +0.06(+1.22%)
Jun 27, 2023 5.259 5.315 5.222 5.296 367,001 +0.03(+0.53%)
Jun 26, 2023 5.176 5.328 5.156 5.268 184,555 +0.08(+1.60%)
Jun 23, 2023 5.222 5.315 5.157 5.185 79,224 -0.13(-2.43%)
Jun 22, 2023 5.361 5.361 5.250 5.315 127,219 -0.03(-0.52%)
Jun 21, 2023 5.361 5.384 5.315 5.342 107,360 -0.02(-0.34%)
Jun 20, 2023 5.499 5.499 5.342 5.361 179,613 -0.09(-1.69%)
Jun 16, 2023 5.518 5.536 5.416 5.453 119,633 -0.02(-0.34%)
Jun 15, 2023 5.499 5.579 5.444 5.472 135,640 -0.02(-0.34%)
Jun 14, 2023 5.573 5.587 5.407 5.490 137,820 +0.02(+0.34%)
Jun 13, 2023 5.421 5.518 5.421 5.472 158,811 +0.02(+0.34%)
Jun 12, 2023 5.435 5.499 5.324 5.453 105,738 +0.05(+0.85%)
Jun 09, 2023 5.315 5.407 5.296 5.407 77,093 +0.09(+1.74%)
Jun 08, 2023 5.315 5.315 5.222 5.315 105,055 +0.05(+0.88%)
Jun 07, 2023 5.342 5.370 5.266 5.268 74,925 -0.01(-0.18%)
Jun 06, 2023 5.204 5.338 5.185 5.278 148,486 +0.08(+1.60%)
Jun 05, 2023 5.231 5.315 5.157 5.194 105,072 -0.07(-1.40%)
Jun 02, 2023 5.185 5.342 5.176 5.268 555,678 +0.15(+2.89%)
Jun 01, 2023 5.084 5.169 5.051 5.121 87,242 +0.04(+0.73%)
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%)
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.