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 (%)
Sep 30, 2016 6.870 6.955 6.825 6.835 75,655 -0.02(-0.22%)
Sep 29, 2016 6.835 6.940 6.835 6.850 55,018 -0.01(-0.07%)
Sep 28, 2016 6.820 6.870 6.817 6.855 49,279 +0.02(+0.29%)
Sep 27, 2016 6.810 6.900 6.810 6.835 57,417 +0.00(+0.00%)
Sep 26, 2016 6.910 6.950 6.830 6.835 77,057 -0.07(-1.02%)
Sep 23, 2016 6.890 6.950 6.870 6.905 72,581 +0.01(+0.15%)
Sep 22, 2016 6.850 6.910 6.836 6.895 104,324 +0.05(+0.73%)
Sep 21, 2016 6.820 6.890 6.770 6.845 86,549 +0.03(+0.37%)
Sep 20, 2016 6.870 6.870 6.775 6.820 48,446 -0.01(-0.07%)
Sep 19, 2016 6.710 6.865 6.710 6.825 43,547 +0.09(+1.34%)
Sep 16, 2016 6.680 6.745 6.630 6.735 122,873 +0.09(+1.28%)
Sep 15, 2016 6.655 6.730 6.564 6.650 38,157 +0.01(+0.15%)
Sep 14, 2016 6.650 6.735 6.614 6.640 33,599 +0.03(+0.38%)
Sep 13, 2016 6.625 6.700 6.524 6.614 72,132 -0.05(-0.68%)
Sep 12, 2016 6.660 6.767 6.544 6.660 74,758 +0.01(+0.08%)
Sep 09, 2016 6.890 6.933 6.640 6.655 70,822 -0.29(-4.18%)
Sep 08, 2016 6.960 6.960 6.890 6.945 43,629 -0.01(-0.14%)
Sep 07, 2016 6.860 6.960 6.860 6.955 67,658 +0.07(+1.02%)
Sep 06, 2016 6.895 6.915 6.845 6.885 37,665 -0.02(-0.29%)
Sep 02, 2016 6.890 6.905 6.905 6.905 44,935 +0.06(+0.80%)
Sep 01, 2016 6.855 6.870 6.740 6.850 72,441 -0.02(-0.22%)
Aug 31, 2016 6.760 6.885 6.740 6.865 92,684 +0.10(+1.41%)
Aug 30, 2016 6.735 6.780 6.735 6.770 35,083 +0.03(+0.37%)
Aug 29, 2016 6.730 6.810 6.700 6.745 31,101 +0.02(+0.30%)
Aug 26, 2016 6.810 6.840 6.670 6.725 37,182 -0.10(-1.47%)
Aug 25, 2016 6.715 6.835 6.710 6.825 53,692 +0.07(+1.04%)
Aug 24, 2016 6.725 6.765 6.705 6.755 36,599 +0.01(+0.15%)
Aug 23, 2016 6.680 6.835 6.675 6.745 98,388 +0.07(+0.97%)
Aug 22, 2016 6.760 6.791 6.660 6.680 39,157 -0.09(-1.26%)
Aug 19, 2016 6.745 6.780 6.645 6.765 126,254 +0.02(+0.30%)
Aug 18, 2016 6.760 6.855 6.720 6.745 89,543 -0.02(-0.22%)
Aug 17, 2016 6.855 6.855 6.745 6.760 69,186 -0.10(-1.46%)
Aug 16, 2016 6.840 6.875 6.803 6.860 61,593 -0.03(-0.36%)
Aug 15, 2016 6.865 6.945 6.830 6.885 63,990 +0.05(+0.66%)
Aug 12, 2016 6.900 6.955 6.812 6.840 143,751 -0.03(-0.44%)
Aug 11, 2016 6.835 6.924 6.831 6.870 382,407 +0.02(+0.36%)
Aug 10, 2016 6.899 6.899 6.831 6.845 82,284 -0.03(-0.43%)
Aug 09, 2016 6.900 6.914 6.845 6.875 152,751 -0.01(-0.14%)
Aug 08, 2016 6.949 6.983 6.826 6.885 108,028 -0.00(-0.07%)
Aug 05, 2016 6.865 6.904 6.860 6.890 81,180 +0.03(+0.50%)
Aug 04, 2016 6.840 6.885 6.826 6.855 111,735 +0.04(+0.65%)
Aug 03, 2016 6.786 6.816 6.762 6.811 110,495 +0.00(+0.00%)
Aug 02, 2016 6.885 6.899 6.762 6.811 80,988 -0.06(-0.86%)
Aug 01, 2016 6.811 6.934 6.811 6.870 135,308 +0.06(+0.87%)
Jul 29, 2016 6.860 6.934 6.742 6.811 507,117 -0.07(-1.07%)
Jul 28, 2016 6.919 7.012 6.870 6.885 112,006 -0.01(-0.21%)
Jul 27, 2016 6.875 6.963 6.850 6.899 121,805 +0.00(+0.00%)
Jul 26, 2016 7.067 7.120 6.821 6.899 181,516 -0.16(-2.30%)
Jul 25, 2016 6.811 7.076 6.791 7.062 460,230 +0.25(+3.61%)
Jul 22, 2016 6.801 6.875 6.784 6.816 159,863 +0.03(+0.43%)
Jul 21, 2016 6.826 6.835 6.781 6.786 114,072 -0.07(-1.08%)
Jul 20, 2016 6.835 6.865 6.776 6.860 110,977 +0.05(+0.79%)
Jul 19, 2016 6.840 6.840 6.791 6.806 105,088 -0.01(-0.14%)
Jul 18, 2016 6.840 6.880 6.796 6.816 111,038 +0.00(+0.07%)
Jul 15, 2016 6.880 6.880 6.786 6.811 137,663 -0.02(-0.36%)
Jul 14, 2016 6.870 6.870 6.831 6.835 77,721 -0.00(-0.07%)
Jul 13, 2016 6.860 6.870 6.831 6.840 78,042 -0.00(-0.07%)
Jul 12, 2016 6.850 6.870 6.831 6.845 113,535 +0.01(+0.14%)
Jul 11, 2016 6.835 6.870 6.732 6.835 66,662 +0.01(+0.14%)
Jul 08, 2016 6.786 6.845 6.781 6.826 84,271 +0.04(+0.65%)
Jul 07, 2016 6.845 6.845 6.752 6.781 63,736 -0.04(-0.65%)
Jul 06, 2016 6.850 6.860 6.816 6.826 67,283 -0.01(-0.14%)
Jul 05, 2016 6.835 6.850 6.757 6.835 118,119 +0.01(+0.14%)
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.