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 )

3.450 -0.100 (-2.82%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 7.556 7.563 7.304 7.320 148,768 -0.21(-2.82%)
Apr 28, 2022 7.390 7.603 7.343 7.532 103,069 +0.18(+2.46%)
Apr 27, 2022 7.390 7.461 7.280 7.351 172,046 -0.03(-0.43%)
Apr 26, 2022 7.414 7.524 7.348 7.383 167,088 -0.07(-0.95%)
Apr 25, 2022 7.485 7.618 7.312 7.453 138,193 -0.09(-1.25%)
Apr 22, 2022 7.658 7.673 7.501 7.548 107,769 -0.13(-1.64%)
Apr 21, 2022 7.815 7.882 7.666 7.673 114,207 -0.12(-1.51%)
Apr 20, 2022 7.752 7.941 7.744 7.791 111,425 +0.07(+0.92%)
Apr 19, 2022 8.169 8.216 7.705 7.721 226,118 -0.43(-5.30%)
Apr 18, 2022 8.177 8.389 8.145 8.153 129,034 -0.02(-0.29%)
Apr 14, 2022 8.208 8.326 8.161 8.177 118,411 +0.01(+0.10%)
Apr 13, 2022 8.082 8.208 8.035 8.169 76,771 +0.09(+1.07%)
Apr 12, 2022 8.192 8.247 8.051 8.082 76,201 -0.06(-0.77%)
Apr 11, 2022 8.177 8.236 8.067 8.145 113,262 -0.03(-0.38%)
Apr 08, 2022 8.114 8.302 7.996 8.177 190,630 -0.12(-1.42%)
Apr 07, 2022 8.515 8.546 8.259 8.295 138,698 -0.20(-2.41%)
Apr 06, 2022 8.656 8.664 8.467 8.499 130,742 -0.17(-1.91%)
Apr 05, 2022 8.861 8.955 8.664 8.664 110,615 -0.21(-2.39%)
Apr 04, 2022 9.010 9.057 8.790 8.876 99,108 -0.20(-2.17%)
Apr 01, 2022 9.049 9.152 8.869 9.073 169,104 -0.15(-1.62%)
Mar 31, 2022 8.837 9.262 8.829 9.222 365,572 +0.41(+4.64%)
Mar 30, 2022 8.916 8.916 8.766 8.813 136,717 -0.18(-2.01%)
Mar 29, 2022 8.743 9.034 8.696 8.994 131,528 +0.31(+3.62%)
Mar 28, 2022 8.578 8.703 8.562 8.680 133,538 +0.07(+0.82%)
Mar 25, 2022 8.585 8.617 8.530 8.609 88,813 +0.03(+0.37%)
Mar 24, 2022 8.703 8.703 8.546 8.578 68,871 -0.02(-0.18%)
Mar 23, 2022 8.617 8.617 8.475 8.593 217,542 -0.01(-0.09%)
Mar 22, 2022 8.656 8.735 8.585 8.601 97,579 -0.07(-0.82%)
Mar 21, 2022 8.711 8.719 8.581 8.672 125,002 -0.06(-0.63%)
Mar 18, 2022 8.790 8.790 8.625 8.727 184,249 -0.05(-0.54%)
Mar 17, 2022 8.696 8.798 8.672 8.774 109,446 -0.05(-0.53%)
Mar 16, 2022 8.760 8.898 8.721 8.821 160,497 +0.18(+2.04%)
Mar 15, 2022 8.637 8.675 8.568 8.645 98,265 +0.11(+1.26%)
Mar 14, 2022 8.798 8.798 8.476 8.537 144,250 -0.18(-2.03%)
Mar 11, 2022 8.867 8.883 8.691 8.714 120,345 -0.05(-0.61%)
Mar 10, 2022 8.829 8.698 8.768 87,680 -0.16(-1.81%)
Mar 09, 2022 8.645 8.944 8.614 8.929 173,334 +0.41(+4.78%)
Mar 08, 2022 8.575 8.645 8.491 8.522 181,660 +0.05(+0.64%)
Mar 07, 2022 8.637 8.698 8.468 8.468 147,353 -0.15(-1.69%)
Mar 04, 2022 8.967 8.967 8.568 8.614 120,330 -0.35(-3.86%)
Mar 03, 2022 9.044 9.044 8.814 8.960 135,799 +0.02(+0.26%)
Mar 02, 2022 8.860 9.020 8.837 8.937 54,871 +0.15(+1.66%)
Mar 01, 2022 8.752 8.829 8.622 8.791 122,602 +0.04(+0.44%)
Feb 28, 2022 8.921 8.944 8.706 8.752 101,979 -0.20(-2.23%)
Feb 25, 2022 8.929 8.983 8.879 8.952 70,501 +0.10(+1.13%)
Feb 24, 2022 8.468 8.906 8.437 8.852 136,916 +0.01(+0.09%)
Feb 23, 2022 9.259 9.259 8.814 8.844 155,088 -0.37(-4.00%)
Feb 22, 2022 9.436 9.436 9.136 9.213 124,076 -0.23(-2.44%)
Feb 18, 2022 9.444 0 +0.01(+0.08%)
Feb 17, 2022 9.490 9.528 9.413 9.436 116,211 -0.12(-1.29%)
Feb 16, 2022 9.490 9.559 9.490 9.559 30,495 +0.05(+0.48%)
Feb 15, 2022 9.551 9.597 9.467 9.513 48,040 +0.04(+0.41%)
Feb 14, 2022 9.521 9.582 9.344 9.475 65,407 +0.02(+0.16%)
Feb 11, 2022 9.482 9.674 9.413 9.459 59,318 -0.03(-0.32%)
Feb 10, 2022 9.475 9.674 9.467 9.490 93,879 -0.04(-0.40%)
Feb 09, 2022 9.667 9.728 9.513 9.528 75,861 -0.13(-1.35%)
Feb 08, 2022 9.597 9.674 9.559 9.659 68,891 +0.03(+0.32%)
Feb 07, 2022 9.613 9.682 9.537 9.628 81,668 -0.02(-0.24%)
Feb 04, 2022 9.728 9.728 9.498 9.651 120,269 -0.12(-1.26%)
Feb 03, 2022 9.659 9.774 74,596 +0.00(+0.00%)
Feb 02, 2022 9.843 9.843 9.651 9.774 66,105 -0.12(-1.24%)
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.