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 )

3.400 -0.140 (-3.95%)
Streaming Delayed Price Updated: 11:50 AM EDT, Apr 25, 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 (%)
Dec 29, 2023 5.157 5.294 4.738 5.167 920,014 -0.03(-0.56%)
Dec 28, 2023 5.167 5.244 5.156 5.196 54,375 +0.01(+0.19%)
Dec 27, 2023 5.157 5.206 5.128 5.186 116,369 -0.02(-0.37%)
Dec 26, 2023 5.108 5.206 5.021 5.206 95,743 +0.07(+1.33%)
Dec 22, 2023 5.128 5.206 5.118 5.138 77,448 -0.01(-0.19%)
Dec 21, 2023 5.128 5.186 5.060 5.147 80,966 +0.06(+1.15%)
Dec 20, 2023 5.001 5.191 4.982 5.089 182,287 +0.04(+0.77%)
Dec 19, 2023 4.826 5.099 4.826 5.050 156,136 +0.23(+4.86%)
Dec 18, 2023 4.777 4.933 4.718 4.816 127,817 +0.04(+0.82%)
Dec 15, 2023 4.894 5.069 4.679 4.777 339,196 -0.14(-2.78%)
Dec 14, 2023 4.855 5.069 4.821 4.913 428,363 +0.10(+2.02%)
Dec 13, 2023 4.631 4.874 4.543 4.816 154,587 +0.18(+3.78%)
Dec 12, 2023 4.728 4.728 4.631 4.640 100,369 -0.10(-2.06%)
Dec 11, 2023 4.826 4.840 4.718 4.738 81,593 -0.09(-1.82%)
Dec 08, 2023 4.640 4.874 4.640 4.826 96,711 +0.15(+3.12%)
Dec 07, 2023 4.670 4.699 4.631 4.679 120,316 +0.05(+1.05%)
Dec 06, 2023 4.670 4.767 4.572 4.631 161,202 -0.05(-1.04%)
Dec 05, 2023 4.728 4.728 4.650 4.679 65,853 -0.04(-0.83%)
Dec 04, 2023 4.709 4.777 4.670 4.718 92,818 -0.04(-0.82%)
Dec 01, 2023 4.640 4.767 4.592 4.757 166,155 +0.15(+3.17%)
Nov 30, 2023 4.679 4.689 4.592 4.611 210,173 -0.02(-0.42%)
Nov 29, 2023 4.582 4.699 4.582 4.631 102,122 +0.08(+1.71%)
Nov 28, 2023 4.494 4.572 4.367 4.553 153,464 +0.04(+0.86%)
Nov 27, 2023 4.543 4.578 4.338 4.514 306,359 -0.07(-1.49%)
Nov 24, 2023 4.514 4.611 4.514 4.582 41,577 +0.08(+1.73%)
Nov 22, 2023 4.484 4.533 4.426 4.504 95,386 +0.03(+0.65%)
Nov 21, 2023 4.348 4.572 4.348 4.475 162,465 +0.03(+0.66%)
Nov 20, 2023 4.416 4.484 4.397 4.445 93,800 +0.00(+0.00%)
Nov 17, 2023 4.319 4.494 4.314 4.445 189,513 +0.12(+2.70%)
Nov 16, 2023 4.397 4.465 4.299 4.328 141,893 -0.07(-1.55%)
Nov 15, 2023 4.416 4.572 4.348 4.397 306,530 -0.02(-0.44%)
Nov 14, 2023 4.582 4.601 4.309 4.416 279,010 -0.09(-1.95%)
Nov 13, 2023 4.209 4.590 4.114 4.504 582,169 +0.28(+6.53%)
Nov 10, 2023 4.161 4.237 4.142 4.228 178,321 +0.10(+2.30%)
Nov 09, 2023 4.390 4.390 4.075 4.133 195,647 -0.25(-5.65%)
Nov 08, 2023 4.380 4.428 4.333 4.380 276,782 +0.00(+0.00%)
Nov 07, 2023 4.333 4.409 4.285 4.380 183,844 +0.06(+1.32%)
Nov 06, 2023 4.247 4.371 4.180 4.323 369,866 +0.08(+1.79%)
Nov 03, 2023 4.333 4.475 3.999 4.247 728,410 +0.14(+3.48%)
Nov 02, 2023 4.085 4.190 4.009 4.104 413,403 +0.08(+1.89%)
Nov 01, 2023 4.075 4.199 3.990 4.028 282,070 -0.09(-2.08%)
Oct 31, 2023 4.018 4.204 3.980 4.114 379,013 +0.13(+3.35%)
Oct 30, 2023 3.914 4.009 3.904 3.980 232,722 +0.04(+0.97%)
Oct 27, 2023 4.075 4.075 3.885 3.942 411,030 -0.08(-1.90%)
Oct 26, 2023 3.999 4.133 3.999 4.018 270,050 +0.02(+0.48%)
Oct 25, 2023 4.171 4.247 3.942 3.999 485,393 -0.22(-5.19%)
Oct 24, 2023 4.199 4.218 3.999 4.218 747,276 +0.02(+0.45%)
Oct 23, 2023 5.018 5.037 3.933 4.199 1,615,261 -1.87(-30.77%)
Oct 20, 2023 6.027 6.104 5.970 6.066 133,680 +0.02(+0.31%)
Oct 19, 2023 6.123 6.132 6.046 6.046 23,657 -0.09(-1.40%)
Oct 18, 2023 6.256 6.256 6.113 6.132 31,793 -0.12(-1.98%)
Oct 17, 2023 6.246 6.312 6.227 6.256 50,979 +0.02(+0.31%)
Oct 16, 2023 6.246 6.299 6.237 6.237 100,601 +0.03(+0.46%)
Oct 13, 2023 6.351 6.351 6.189 6.208 37,912 -0.10(-1.66%)
Oct 12, 2023 6.313 6.313 6.218 6.313 44,872 -0.01(-0.15%)
Oct 11, 2023 6.313 6.351 6.280 6.323 84,216 +0.05(+0.76%)
Oct 10, 2023 6.323 6.332 6.270 6.275 97,551 -0.01(-0.15%)
Oct 09, 2023 6.104 6.285 6.085 6.285 43,729 +0.14(+2.33%)
Oct 06, 2023 6.008 6.189 6.008 6.142 39,952 +0.06(+0.94%)
Oct 05, 2023 5.970 6.123 5.906 6.085 105,065 +0.12(+2.08%)
Oct 04, 2023 5.923 6.008 5.847 5.961 112,248 -0.01(-0.16%)
Oct 03, 2023 6.056 6.056 5.913 5.970 131,811 -0.10(-1.72%)
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.