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 (%)
Mar 31, 2021 8.124 8.275 7.781 7.802 640,577 -0.32(-3.96%)
Mar 30, 2021 8.039 8.146 7.960 8.124 145,685 +0.11(+1.43%)
Mar 29, 2021 8.232 8.368 8.003 8.010 121,584 -0.19(-2.36%)
Mar 26, 2021 8.203 8.218 7.960 8.203 163,170 +0.11(+1.42%)
Mar 25, 2021 7.874 8.232 7.752 8.089 336,984 +0.16(+1.99%)
Mar 24, 2021 8.518 8.626 7.895 7.931 406,447 -0.37(-4.40%)
Mar 23, 2021 8.311 8.611 7.795 8.296 365,766 -0.45(-5.16%)
Mar 22, 2021 8.883 8.883 8.683 8.747 86,360 -0.11(-1.21%)
Mar 19, 2021 8.955 9.062 8.591 8.855 300,776 -0.14(-1.51%)
Mar 18, 2021 9.091 9.306 8.919 8.991 286,686 -0.04(-0.48%)
Mar 17, 2021 8.912 9.034 8.855 9.034 92,268 +0.05(+0.56%)
Mar 16, 2021 9.054 9.075 8.913 8.983 107,279 -0.16(-1.70%)
Mar 15, 2021 8.878 9.146 8.828 9.139 108,447 +0.20(+2.29%)
Mar 12, 2021 8.757 8.991 8.757 8.934 127,292 +0.16(+1.77%)
Mar 11, 2021 8.701 8.786 8.574 8.779 92,175 +0.20(+2.30%)
Mar 10, 2021 8.503 8.616 8.404 8.581 173,408 +0.15(+1.76%)
Mar 09, 2021 8.475 8.531 8.348 8.433 139,554 -0.04(-0.50%)
Mar 08, 2021 8.242 8.517 8.242 8.475 147,036 +0.14(+1.69%)
Mar 05, 2021 8.298 8.400 8.041 8.334 185,345 +0.30(+3.78%)
Mar 04, 2021 8.249 8.249 8.016 8.030 130,380 -0.16(-1.98%)
Mar 03, 2021 8.214 8.369 8.164 8.192 73,159 +0.04(+0.43%)
Mar 02, 2021 8.129 8.181 8.016 8.157 39,372 +0.00(+0.00%)
Mar 01, 2021 8.044 8.235 8.037 8.157 125,321 +0.21(+2.67%)
Feb 26, 2021 7.797 8.030 7.797 7.945 96,425 +0.11(+1.35%)
Feb 25, 2021 7.910 7.995 7.748 7.839 217,578 -0.04(-0.54%)
Feb 24, 2021 7.620 7.938 7.578 7.882 107,865 +0.33(+4.40%)
Feb 23, 2021 7.705 7.705 7.479 7.550 60,189 -0.11(-1.38%)
Feb 22, 2021 7.444 7.726 7.296 7.656 110,635 +0.31(+4.23%)
Feb 19, 2021 7.310 7.486 7.310 7.345 76,885 +0.05(+0.68%)
Feb 18, 2021 7.493 7.507 7.274 7.296 97,114 -0.19(-2.55%)
Feb 17, 2021 7.649 7.670 7.458 7.486 76,558 -0.20(-2.57%)
Feb 16, 2021 7.677 7.726 7.592 7.684 71,952 +0.06(+0.74%)
Feb 12, 2021 7.522 7.670 7.522 7.627 52,814 +0.08(+1.12%)
Feb 11, 2021 7.507 7.585 7.458 7.543 70,084 +0.06(+0.85%)
Feb 10, 2021 7.486 7.558 7.444 7.479 46,546 +0.04(+0.57%)
Feb 09, 2021 7.465 7.531 7.437 7.437 54,996 -0.09(-1.22%)
Feb 08, 2021 7.401 7.529 7.387 7.529 86,959 +0.17(+2.30%)
Feb 05, 2021 7.373 7.401 7.317 7.359 54,796 -0.01(-0.10%)
Feb 04, 2021 7.232 7.388 7.218 7.366 52,839 +0.11(+1.46%)
Feb 03, 2021 7.048 7.274 7.034 7.260 112,300 +0.16(+2.19%)
Feb 02, 2021 7.126 7.161 7.020 7.105 81,875 +0.07(+1.00%)
Feb 01, 2021 6.964 7.084 6.794 7.034 106,605 +0.08(+1.12%)
Jan 29, 2021 7.175 7.175 6.900 6.957 104,354 -0.25(-3.43%)
Jan 28, 2021 7.168 7.274 7.006 7.204 136,634 +0.04(+0.49%)
Jan 27, 2021 7.246 7.274 6.999 7.168 150,032 -0.19(-2.59%)
Jan 26, 2021 7.514 7.567 7.310 7.359 72,824 -0.08(-1.14%)
Jan 25, 2021 7.486 7.608 7.371 7.444 72,279 -0.14(-1.86%)
Jan 22, 2021 7.359 7.585 7.341 7.585 77,593 +0.08(+1.03%)
Jan 21, 2021 7.451 7.571 7.394 7.507 77,104 +0.06(+0.76%)
Jan 20, 2021 7.345 7.479 7.345 7.451 66,260 +0.08(+1.05%)
Jan 19, 2021 7.416 7.479 7.274 7.373 155,769 -0.10(-1.32%)
Jan 15, 2021 7.536 7.536 7.366 7.472 64,283 -0.14(-1.86%)
Jan 14, 2021 7.486 7.677 7.401 7.613 84,713 +0.19(+2.57%)
Jan 13, 2021 7.444 7.511 7.380 7.423 48,038 -0.04(-0.47%)
Jan 12, 2021 7.430 7.486 7.338 7.458 98,138 +0.06(+0.76%)
Jan 11, 2021 7.366 7.458 7.317 7.401 51,758 -0.04(-0.47%)
Jan 08, 2021 7.458 7.495 7.253 7.437 36,955 -0.02(-0.28%)
Jan 07, 2021 7.500 7.557 7.359 7.458 64,393 -0.06(-0.85%)
Jan 06, 2021 7.303 7.589 7.303 7.522 133,485 +0.34(+4.72%)
Jan 05, 2021 7.253 7.380 7.119 7.183 101,834 -0.07(-0.97%)
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.