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 (%)
Jun 30, 2022 7.532 7.683 7.484 7.635 162,622 +0.02(+0.21%)
Jun 29, 2022 7.930 7.930 7.608 7.620 228,657 -0.27(-3.43%)
Jun 28, 2022 7.827 7.970 7.755 7.890 190,170 +0.18(+2.27%)
Jun 27, 2022 8.105 8.121 7.707 7.715 368,897 -0.35(-4.34%)
Jun 24, 2022 7.723 8.249 7.723 8.065 3,532,918 +0.41(+5.30%)
Jun 23, 2022 7.556 7.683 7.500 7.659 270,947 +0.06(+0.84%)
Jun 22, 2022 7.516 7.651 7.373 7.596 280,150 +0.08(+1.06%)
Jun 21, 2022 7.564 7.691 7.413 7.516 245,707 +0.17(+2.28%)
Jun 17, 2022 7.229 7.428 7.182 7.349 380,884 +0.13(+1.76%)
Jun 16, 2022 7.620 7.620 7.110 7.221 346,213 -0.47(-6.11%)
Jun 15, 2022 7.970 8.010 7.604 7.691 300,678 -0.17(-2.13%)
Jun 14, 2022 7.986 7.986 7.755 7.858 313,998 -0.12(-1.50%)
Jun 13, 2022 8.400 8.400 7.954 7.978 310,568 -0.52(-6.09%)
Jun 10, 2022 8.678 8.678 8.400 8.495 195,848 -0.23(-2.65%)
Jun 09, 2022 8.678 8.925 8.607 8.726 254,249 +0.02(+0.27%)
Jun 08, 2022 9.021 9.021 8.694 8.702 349,513 -0.17(-1.89%)
Jun 07, 2022 8.591 9.005 8.523 8.870 562,290 +0.40(+4.70%)
Jun 06, 2022 8.257 8.542 8.241 8.471 344,274 +0.19(+2.31%)
Jun 03, 2022 8.328 8.352 8.145 8.280 145,051 -0.13(-1.52%)
Jun 02, 2022 8.408 8.416 8.241 8.408 99,564 +0.02(+0.19%)
Jun 01, 2022 8.432 8.471 8.264 8.392 164,323 -0.01(-0.09%)
May 31, 2022 8.320 8.511 8.272 8.400 128,194 +0.02(+0.19%)
May 27, 2022 8.376 8.506 8.304 8.384 90,411 +0.05(+0.57%)
May 26, 2022 8.201 8.432 8.149 8.336 96,604 +0.18(+2.25%)
May 25, 2022 7.962 8.225 7.962 8.153 185,452 +0.12(+1.49%)
May 24, 2022 7.866 8.097 7.763 8.034 174,425 +0.14(+1.71%)
May 23, 2022 7.572 7.978 7.500 7.898 232,269 +0.41(+5.42%)
May 20, 2022 7.460 7.532 7.359 7.492 150,758 +0.07(+0.97%)
May 19, 2022 7.763 7.763 7.413 7.420 244,500 -0.34(-4.41%)
May 18, 2022 7.596 8.089 7.596 7.763 349,899 +0.29(+3.94%)
May 17, 2022 7.142 7.492 7.070 7.468 189,037 +0.37(+5.16%)
May 16, 2022 6.991 7.198 6.938 7.102 144,244 +0.10(+1.36%)
May 13, 2022 6.911 7.086 6.911 7.006 216,975 +0.07(+1.03%)
May 12, 2022 7.136 7.136 6.856 6.935 508,837 -0.19(-2.71%)
May 11, 2022 7.329 7.383 7.113 7.128 294,661 -0.21(-2.85%)
May 10, 2022 7.167 7.391 7.120 7.337 259,571 +0.26(+3.60%)
May 09, 2022 7.290 7.414 7.059 7.082 286,146 -0.19(-2.66%)
May 06, 2022 7.306 7.507 7.190 7.275 251,144 -0.09(-1.16%)
May 05, 2022 7.692 7.708 7.275 7.360 142,703 -0.38(-4.90%)
May 04, 2022 7.538 7.739 7.430 7.739 139,566 +0.24(+3.20%)
May 03, 2022 7.097 7.546 7.097 7.499 138,134 +0.36(+5.09%)
May 02, 2022 7.229 7.229 7.004 7.136 156,661 -0.06(-0.86%)
Apr 29, 2022 7.430 7.437 7.182 7.198 151,289 -0.21(-2.82%)
Apr 28, 2022 7.267 7.476 7.221 7.406 104,816 +0.18(+2.46%)
Apr 27, 2022 7.267 7.337 7.159 7.229 174,962 -0.03(-0.43%)
Apr 26, 2022 7.290 7.399 7.225 7.260 169,920 -0.07(-0.95%)
Apr 25, 2022 7.360 7.491 7.190 7.329 140,535 -0.09(-1.25%)
Apr 22, 2022 7.530 7.546 7.375 7.422 109,595 -0.12(-1.64%)
Apr 21, 2022 7.685 7.751 7.538 7.546 116,143 -0.12(-1.51%)
Apr 20, 2022 7.623 7.808 7.615 7.662 113,314 +0.07(+0.92%)
Apr 19, 2022 8.033 8.079 7.577 7.592 229,950 -0.43(-5.30%)
Apr 18, 2022 8.040 8.249 8.009 8.017 131,221 -0.02(-0.29%)
Apr 14, 2022 8.071 8.187 8.025 8.040 120,418 +0.01(+0.10%)
Apr 13, 2022 7.948 8.071 7.901 8.033 78,072 +0.09(+1.07%)
Apr 12, 2022 8.056 8.110 7.917 7.948 77,493 -0.06(-0.77%)
Apr 11, 2022 8.040 8.098 7.932 8.009 115,182 -0.03(-0.38%)
Apr 08, 2022 7.979 8.164 7.863 8.040 193,861 -0.12(-1.42%)
Apr 07, 2022 8.373 8.404 8.122 8.156 141,049 -0.20(-2.41%)
Apr 06, 2022 8.512 8.520 8.326 8.357 132,958 -0.16(-1.91%)
Apr 05, 2022 8.713 8.806 8.520 8.520 112,490 -0.21(-2.39%)
Apr 04, 2022 8.860 8.906 8.643 8.728 100,788 -0.19(-2.17%)
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.