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 )

3.650 +0.100 (+2.82%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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, 2015 5.595 5.695 5.568 5.600 48,893 -0.04(-0.64%)
Sep 29, 2015 5.695 5.695 5.600 5.636 62,228 -0.02(-0.40%)
Sep 28, 2015 5.803 5.849 5.572 5.658 119,401 -0.17(-2.87%)
Sep 25, 2015 5.903 5.930 5.817 5.826 25,190 -0.06(-1.00%)
Sep 24, 2015 5.921 5.935 5.758 5.885 143,966 -0.03(-0.54%)
Sep 23, 2015 5.898 5.944 5.898 5.916 68,557 +0.01(+0.15%)
Sep 22, 2015 5.885 5.925 5.858 5.907 72,544 -0.03(-0.53%)
Sep 21, 2015 5.962 5.966 5.907 5.939 131,240 +0.05(+0.92%)
Sep 18, 2015 6.197 6.360 5.862 5.885 686,817 -0.36(-5.73%)
Sep 17, 2015 6.111 6.401 6.102 6.242 75,895 +0.19(+3.14%)
Sep 16, 2015 6.057 6.102 5.930 6.052 63,255 +0.06(+0.98%)
Sep 15, 2015 5.953 5.998 5.948 5.993 70,642 +0.05(+0.76%)
Sep 14, 2015 5.980 5.998 5.921 5.948 78,396 -0.05(-0.76%)
Sep 11, 2015 5.930 6.030 5.907 5.993 183,633 +0.05(+0.84%)
Sep 10, 2015 5.930 6.025 5.925 5.944 232,425 +0.00(+0.08%)
Sep 09, 2015 5.989 6.021 5.862 5.939 277,844 -0.01(-0.15%)
Sep 08, 2015 5.885 5.980 5.885 5.948 74,996 +0.12(+2.02%)
Sep 04, 2015 5.835 5.830 5.830 5.830 39,321 -0.04(-0.62%)
Sep 03, 2015 5.867 5.894 5.810 5.867 57,867 -0.01(-0.15%)
Sep 02, 2015 5.844 5.916 5.839 5.876 30,205 +0.06(+1.09%)
Sep 01, 2015 5.681 5.849 5.681 5.812 72,350 +0.01(+0.23%)
Aug 31, 2015 5.898 5.898 5.744 5.799 86,157 -0.12(-1.99%)
Aug 28, 2015 5.898 5.971 5.898 5.916 50,937 +0.03(+0.54%)
Aug 27, 2015 5.912 5.975 5.862 5.885 111,396 -0.02(-0.31%)
Aug 26, 2015 5.989 5.989 5.862 5.903 86,013 -0.01(-0.23%)
Aug 25, 2015 5.975 5.975 5.907 5.916 43,225 +0.07(+1.24%)
Aug 24, 2015 5.957 5.980 5.830 5.844 42,368 -0.14(-2.34%)
Aug 21, 2015 5.957 6.161 5.957 5.984 50,168 -0.04(-0.60%)
Aug 20, 2015 6.030 6.043 5.980 6.021 98,178 -0.01(-0.23%)
Aug 19, 2015 6.039 6.111 6.016 6.034 62,809 -0.00(-0.07%)
Aug 18, 2015 6.093 6.111 6.021 6.039 49,662 -0.07(-1.19%)
Aug 17, 2015 6.066 6.125 6.057 6.111 71,861 +0.03(+0.45%)
Aug 14, 2015 5.998 6.116 5.998 6.084 203,256 +0.08(+1.36%)
Aug 13, 2015 6.111 6.134 5.998 6.002 132,716 -0.13(-2.07%)
Aug 12, 2015 6.129 6.202 6.088 6.129 64,708 -0.03(-0.51%)
Aug 11, 2015 6.130 6.192 6.076 6.161 62,955 +0.03(+0.44%)
Aug 10, 2015 6.183 6.237 6.116 6.134 249,566 -0.05(-0.79%)
Aug 07, 2015 6.148 6.237 6.148 6.183 156,705 +0.03(+0.43%)
Aug 06, 2015 6.121 6.205 6.107 6.156 49,174 +0.01(+0.22%)
Aug 05, 2015 6.263 6.263 6.139 6.143 480,965 -0.08(-1.36%)
Aug 04, 2015 6.205 6.254 6.192 6.228 30,320 +0.03(+0.50%)
Aug 03, 2015 6.228 6.246 6.148 6.197 30,132 -0.06(-0.93%)
Jul 31, 2015 6.237 6.254 6.201 6.254 28,208 +0.06(+0.93%)
Jul 30, 2015 6.201 6.219 6.152 6.197 8,427 -0.04(-0.57%)
Jul 29, 2015 6.174 6.254 6.174 6.232 10,714 +0.04(+0.72%)
Jul 28, 2015 6.214 6.237 6.170 6.188 23,027 -0.01(-0.22%)
Jul 27, 2015 6.165 6.201 6.148 6.201 11,008 +0.04(+0.65%)
Jul 24, 2015 6.214 6.228 6.125 6.161 84,963 -0.07(-1.07%)
Jul 23, 2015 6.232 6.237 6.192 6.228 9,607 -0.00(-0.07%)
Jul 22, 2015 6.321 6.321 6.228 6.232 19,152 -0.08(-1.20%)
Jul 21, 2015 6.237 6.379 6.237 6.308 10,676 +0.07(+1.14%)
Jul 20, 2015 6.281 6.281 6.223 6.237 18,169 -0.06(-0.99%)
Jul 17, 2015 6.344 6.348 6.290 6.299 16,986 -0.07(-1.05%)
Jul 16, 2015 6.232 6.379 6.214 6.366 26,715 +0.16(+2.58%)
Jul 15, 2015 6.201 6.210 6.192 6.205 55,891 +0.00(+0.07%)
Jul 14, 2015 6.217 6.217 6.192 6.201 22,975 -0.01(-0.21%)
Jul 13, 2015 6.237 6.237 6.210 6.214 8,097 -0.01(-0.21%)
Jul 10, 2015 6.197 6.228 6.179 6.228 23,956 +0.08(+1.30%)
Jul 09, 2015 6.299 6.299 6.148 6.148 51,435 -0.08(-1.29%)
Jul 08, 2015 6.210 6.308 6.210 6.228 8,260 -0.01(-0.14%)
Jul 07, 2015 6.312 6.321 6.219 6.237 55,314 -0.06(-0.92%)
Jul 06, 2015 6.317 6.321 6.290 6.295 20,185 -0.03(-0.49%)
Jul 02, 2015 6.308 6.326 6.326 6.326 30,529 +0.00(+0.07%)
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.