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:

Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.378 6.451 6.359 6.378 124,320 -0.03(-0.43%)
Jul 28, 2023 6.442 6.451 6.331 6.405 139,608 +0.00(+0.00%)
Jul 27, 2023 6.572 6.590 6.405 6.405 88,762 -0.16(-2.39%)
Jul 26, 2023 6.535 6.590 6.507 6.562 209,382 +0.06(+1.00%)
Jul 25, 2023 6.525 6.572 6.447 6.498 152,350 -0.03(-0.42%)
Jul 24, 2023 6.572 6.636 6.470 6.525 124,481 -0.05(-0.70%)
Jul 21, 2023 6.609 6.646 6.535 6.572 340,417 -0.01(-0.14%)
Jul 20, 2023 6.609 6.618 6.553 6.581 288,093 +0.00(+0.00%)
Jul 19, 2023 6.544 6.655 6.544 6.581 211,182 +0.06(+0.85%)
Jul 18, 2023 6.535 6.599 6.501 6.525 287,949 +0.01(+0.14%)
Jul 17, 2023 6.507 6.553 6.461 6.516 151,156 -0.03(-0.42%)
Jul 14, 2023 6.572 6.572 6.479 6.544 149,464 -0.01(-0.14%)
Jul 13, 2023 6.470 6.599 6.470 6.553 223,338 +0.11(+1.72%)
Jul 12, 2023 6.470 6.516 6.428 6.442 168,046 +0.00(+0.00%)
Jul 11, 2023 6.368 6.470 6.359 6.442 163,131 +0.08(+1.31%)
Jul 10, 2023 6.248 6.387 6.239 6.359 593,344 +0.11(+1.78%)
Jul 07, 2023 6.276 6.387 6.211 6.248 552,117 -0.01(-0.15%)
Jul 06, 2023 6.267 6.313 6.156 6.257 287,469 -0.07(-1.17%)
Jul 05, 2023 6.350 6.359 6.073 6.331 517,489 -0.09(-1.44%)
Jul 03, 2023 6.276 6.507 6.230 6.424 906,850 +0.76(+13.38%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.