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 30, 2019 8.998 9.106 8.903 9.074 116,601 +0.08(+0.92%)
Apr 29, 2019 8.935 8.992 8.935 8.992 55,001 +0.04(+0.42%)
Apr 26, 2019 8.935 8.992 8.916 8.954 58,390 +0.03(+0.36%)
Apr 25, 2019 8.935 8.935 8.827 8.922 31,722 -0.02(-0.21%)
Apr 24, 2019 8.871 8.954 8.871 8.941 57,109 +0.07(+0.79%)
Apr 23, 2019 8.776 8.913 8.776 8.871 112,577 +0.09(+1.01%)
Apr 22, 2019 8.764 8.802 8.745 8.783 48,680 +0.00(+0.00%)
Apr 18, 2019 8.726 8.821 8.719 8.783 27,143 +0.03(+0.36%)
Apr 17, 2019 8.732 8.789 8.651 8.751 78,875 +0.01(+0.07%)
Apr 16, 2019 8.776 8.795 8.738 8.745 34,130 -0.01(-0.07%)
Apr 15, 2019 8.707 8.770 8.672 8.751 36,560 +0.06(+0.66%)
Apr 12, 2019 8.789 8.789 8.681 8.694 54,129 -0.08(-0.87%)
Apr 11, 2019 8.687 8.808 8.668 8.770 102,346 +0.10(+1.17%)
Apr 10, 2019 8.656 8.713 8.656 8.668 27,165 +0.01(+0.15%)
Apr 09, 2019 8.713 8.732 8.656 8.656 52,125 -0.07(-0.80%)
Apr 08, 2019 8.687 8.764 8.687 8.726 39,289 -0.01(-0.07%)
Apr 05, 2019 8.745 8.783 8.668 8.732 85,850 +0.01(+0.07%)
Apr 04, 2019 8.681 8.764 8.681 8.726 51,200 +0.04(+0.51%)
Apr 03, 2019 8.732 8.776 8.618 8.681 92,025 -0.03(-0.29%)
Apr 02, 2019 8.713 8.808 8.687 8.707 97,182 +0.01(+0.07%)
Apr 01, 2019 8.713 8.713 8.668 8.700 66,813 -0.01(-0.07%)
Mar 29, 2019 8.713 8.713 8.542 8.707 195,530 +0.03(+0.29%)
Mar 28, 2019 8.656 8.681 8.611 8.681 57,354 +0.04(+0.44%)
Mar 27, 2019 8.611 8.662 8.599 8.643 48,699 +0.03(+0.37%)
Mar 26, 2019 8.504 8.630 8.504 8.611 75,502 +0.10(+1.19%)
Mar 25, 2019 8.434 8.554 8.428 8.510 54,808 +0.05(+0.60%)
Mar 22, 2019 8.554 8.632 8.447 8.459 158,128 -0.13(-1.48%)
Mar 21, 2019 8.529 8.656 8.529 8.586 51,095 +0.03(+0.37%)
Mar 20, 2019 8.523 8.611 8.466 8.554 120,883 +0.00(+0.00%)
Mar 19, 2019 8.567 8.567 8.497 8.554 65,102 -0.01(-0.07%)
Mar 18, 2019 8.510 8.592 8.510 8.561 39,450 +0.03(+0.30%)
Mar 15, 2019 8.504 8.580 8.497 8.535 140,769 +0.01(+0.15%)
Mar 14, 2019 8.542 8.580 8.478 8.523 156,277 +0.03(+0.30%)
Mar 13, 2019 8.417 8.522 8.417 8.497 161,900 +0.09(+1.03%)
Mar 12, 2019 8.423 8.485 8.398 8.411 176,735 -0.01(-0.07%)
Mar 11, 2019 8.306 8.466 8.306 8.417 62,421 +0.11(+1.34%)
Mar 08, 2019 8.244 8.383 8.244 8.306 54,128 +0.04(+0.52%)
Mar 07, 2019 8.293 8.380 8.262 8.262 90,348 -0.02(-0.30%)
Mar 06, 2019 8.231 8.361 8.231 8.287 85,851 +0.03(+0.37%)
Mar 05, 2019 8.281 8.281 8.200 8.256 18,176 -0.01(-0.15%)
Mar 04, 2019 8.268 8.299 8.202 8.268 33,858 -0.02(-0.22%)
Mar 01, 2019 8.207 8.349 8.107 8.287 78,042 +0.10(+1.21%)
Feb 28, 2019 8.151 8.244 8.126 8.188 69,613 +0.04(+0.46%)
Feb 27, 2019 8.058 8.157 7.971 8.151 47,858 +0.07(+0.84%)
Feb 26, 2019 8.120 8.120 8.077 8.083 139,214 -0.03(-0.38%)
Feb 25, 2019 8.070 8.138 8.067 8.114 44,385 +0.03(+0.38%)
Feb 22, 2019 8.095 8.132 8.070 8.083 70,448 +0.02(+0.23%)
Feb 21, 2019 7.971 8.101 7.922 8.064 54,048 +0.12(+1.48%)
Feb 20, 2019 8.077 8.077 7.940 7.947 52,825 -0.12(-1.46%)
Feb 19, 2019 7.959 8.070 7.959 8.064 60,446 +0.08(+1.01%)
Feb 15, 2019 7.922 8.077 7.891 7.984 139,765 +0.06(+0.70%)
Feb 14, 2019 7.940 8.002 7.903 7.928 74,956 -0.09(-1.08%)
Feb 13, 2019 8.070 8.107 7.990 8.015 36,516 -0.09(-1.14%)
Feb 12, 2019 8.157 8.160 8.101 8.107 35,545 -0.05(-0.61%)
Feb 11, 2019 8.132 8.169 8.083 8.157 32,370 -0.01(-0.08%)
Feb 08, 2019 8.095 8.176 8.083 8.163 32,154 +0.06(+0.69%)
Feb 07, 2019 8.169 8.182 8.089 8.107 50,624 -0.06(-0.68%)
Feb 06, 2019 8.163 8.163 8.107 8.163 21,435 -0.01(-0.15%)
Feb 05, 2019 8.089 8.194 8.089 8.176 69,390 +0.06(+0.69%)
Feb 04, 2019 8.021 8.132 8.008 8.120 29,625 +0.11(+1.39%)
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.