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 (%)
Jan 29, 2016 4.978 5.098 4.978 5.084 37,939 +0.12(+2.51%)
Jan 28, 2016 4.959 4.996 4.936 4.959 28,765 -0.02(-0.46%)
Jan 27, 2016 4.983 5.010 4.959 4.983 49,802 -0.01(-0.28%)
Jan 26, 2016 5.006 5.070 4.987 4.996 94,974 -0.03(-0.55%)
Jan 25, 2016 5.033 5.070 4.992 5.024 50,348 -0.03(-0.64%)
Jan 22, 2016 5.052 5.075 5.035 5.056 39,376 +0.00(+0.09%)
Jan 21, 2016 5.107 5.107 5.006 5.052 30,116 -0.08(-1.53%)
Jan 20, 2016 5.172 5.172 4.881 5.130 72,817 -0.04(-0.80%)
Jan 19, 2016 5.213 5.213 5.116 5.172 39,551 -0.07(-1.32%)
Jan 15, 2016 5.250 5.241 5.241 5.241 21,675 -0.11(-1.98%)
Jan 14, 2016 5.222 5.522 5.222 5.347 17,561 +0.12(+2.39%)
Jan 13, 2016 5.352 5.361 5.167 5.222 119,813 -0.13(-2.41%)
Jan 12, 2016 5.515 5.515 5.310 5.352 75,559 -0.12(-2.27%)
Jan 11, 2016 5.495 5.499 5.458 5.476 10,939 +0.03(+0.51%)
Jan 08, 2016 5.508 5.536 5.448 5.448 35,812 -0.07(-1.34%)
Jan 07, 2016 5.693 5.725 5.518 5.522 20,043 -0.20(-3.55%)
Jan 06, 2016 5.661 5.776 5.661 5.725 18,567 +0.01(+0.24%)
Jan 05, 2016 5.578 5.739 5.559 5.711 18,476 +0.17(+3.00%)
Jan 04, 2016 5.605 5.605 5.490 5.545 131,843 -0.05(-0.83%)
Dec 31, 2015 5.711 5.591 5.591 5.591 15,823 -0.12(-2.02%)
Dec 30, 2015 5.804 5.804 5.679 5.707 5,895 -0.09(-1.51%)
Dec 29, 2015 5.818 5.868 5.758 5.794 45,404 +0.00(+0.08%)
Dec 28, 2015 5.767 5.804 5.721 5.790 96,643 +0.07(+1.21%)
Dec 24, 2015 5.781 5.721 5.721 5.721 74,348 +0.01(+0.16%)
Dec 23, 2015 5.716 5.734 5.647 5.711 46,975 +0.03(+0.57%)
Dec 22, 2015 5.642 5.721 5.615 5.679 24,621 +0.06(+1.07%)
Dec 21, 2015 5.642 5.661 5.559 5.619 21,348 -0.06(-1.14%)
Dec 18, 2015 5.698 5.748 5.559 5.684 63,965 -0.03(-0.56%)
Dec 17, 2015 5.771 5.822 5.693 5.716 14,106 -0.05(-0.88%)
Dec 16, 2015 5.555 5.804 5.536 5.767 34,011 +0.19(+3.39%)
Dec 15, 2015 5.412 5.628 5.402 5.578 42,107 +0.12(+2.28%)
Dec 14, 2015 5.495 5.587 5.444 5.453 42,406 -0.02(-0.42%)
Dec 11, 2015 5.430 5.601 5.430 5.476 183,472 +0.01(+0.17%)
Dec 10, 2015 5.481 5.481 5.439 5.467 23,852 -0.03(-0.50%)
Dec 09, 2015 5.568 5.572 5.471 5.495 17,858 -0.07(-1.33%)
Dec 08, 2015 5.564 5.596 5.541 5.568 14,668 +0.00(+0.08%)
Dec 07, 2015 5.612 5.619 5.564 5.564 23,453 -0.06(-1.07%)
Dec 04, 2015 5.661 5.675 5.610 5.624 33,270 -0.03(-0.49%)
Dec 03, 2015 5.707 5.728 5.638 5.651 32,381 -0.07(-1.29%)
Dec 02, 2015 5.781 5.781 5.698 5.725 25,178 -0.05(-0.80%)
Dec 01, 2015 5.878 5.882 5.744 5.771 30,419 -0.10(-1.73%)
Nov 30, 2015 5.781 5.942 5.781 5.873 27,361 +0.11(+1.92%)
Nov 27, 2015 5.739 5.781 5.737 5.762 4,751 +0.02(+0.40%)
Nov 25, 2015 5.702 5.739 5.739 5.739 34,898 +0.02(+0.40%)
Nov 24, 2015 5.692 5.721 5.675 5.716 38,563 -0.00(-0.08%)
Nov 23, 2015 5.730 5.804 5.666 5.721 42,066 +0.00(+0.00%)
Nov 20, 2015 5.721 5.730 5.711 5.721 23,366 -0.00(-0.08%)
Nov 19, 2015 5.721 5.732 5.698 5.725 42,660 +0.01(+0.16%)
Nov 18, 2015 5.748 5.767 5.707 5.716 23,021 -0.01(-0.16%)
Nov 17, 2015 5.771 5.771 5.711 5.725 10,705 -0.01(-0.24%)
Nov 16, 2015 5.703 5.744 5.695 5.739 24,907 +0.06(+1.06%)
Nov 13, 2015 5.661 5.716 5.610 5.679 12,931 +0.01(+0.24%)
Nov 12, 2015 5.642 5.679 5.485 5.665 41,082 -0.07(-1.21%)
Nov 11, 2015 5.850 5.850 5.725 5.734 17,815 -0.01(-0.16%)
Nov 10, 2015 5.794 5.794 5.665 5.744 43,165 -0.04(-0.64%)
Nov 09, 2015 5.853 5.853 5.776 5.781 38,780 -0.08(-1.39%)
Nov 06, 2015 5.844 5.885 5.799 5.862 68,004 -0.02(-0.38%)
Nov 05, 2015 5.898 5.898 5.839 5.885 47,131 +0.00(+0.00%)
Nov 04, 2015 5.946 5.946 5.862 5.885 60,047 -0.07(-1.14%)
Nov 03, 2015 5.894 6.016 5.894 5.953 136,411 +0.07(+1.23%)
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.