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 (%)
Aug 31, 2020 6.524 6.535 6.191 6.323 161,399 -0.17(-2.56%)
Aug 28, 2020 6.531 6.531 6.451 6.490 74,278 +0.03(+0.54%)
Aug 27, 2020 6.413 6.601 6.413 6.455 99,354 -0.02(-0.32%)
Aug 26, 2020 6.871 6.871 6.455 6.476 151,574 -0.38(-5.56%)
Aug 25, 2020 6.982 6.982 6.795 6.857 83,555 -0.02(-0.30%)
Aug 24, 2020 6.816 7.037 6.705 6.878 124,258 +0.11(+1.64%)
Aug 21, 2020 6.538 6.816 6.441 6.767 301,873 +0.26(+4.05%)
Aug 20, 2020 6.573 6.580 6.441 6.503 111,514 -0.01(-0.21%)
Aug 19, 2020 6.490 6.627 6.434 6.517 106,949 +0.02(+0.32%)
Aug 18, 2020 6.601 6.670 6.469 6.497 125,847 -0.14(-2.09%)
Aug 17, 2020 6.691 6.698 6.552 6.635 83,827 -0.05(-0.73%)
Aug 14, 2020 6.566 6.795 6.503 6.684 79,903 +0.06(+0.94%)
Aug 13, 2020 6.684 6.781 6.573 6.621 169,015 -0.06(-0.93%)
Aug 12, 2020 6.881 6.915 6.575 6.684 133,359 -0.08(-1.21%)
Aug 11, 2020 6.745 6.956 6.670 6.766 163,027 +0.08(+1.22%)
Aug 10, 2020 6.527 6.759 6.527 6.684 130,041 +0.22(+3.48%)
Aug 07, 2020 6.350 6.462 6.227 6.459 90,412 +0.05(+0.85%)
Aug 06, 2020 6.398 6.500 6.364 6.404 120,929 -0.08(-1.26%)
Aug 05, 2020 6.295 6.507 6.132 6.486 258,742 +0.46(+7.69%)
Aug 04, 2020 5.955 6.030 5.866 6.023 111,625 +0.08(+1.38%)
Aug 03, 2020 5.859 5.982 5.764 5.941 163,257 +0.07(+1.16%)
Jul 31, 2020 5.832 5.880 5.706 5.873 147,360 +0.04(+0.70%)
Jul 30, 2020 5.805 5.907 5.716 5.832 75,701 -0.05(-0.93%)
Jul 29, 2020 5.812 5.900 5.764 5.887 84,647 +0.10(+1.77%)
Jul 28, 2020 5.805 5.928 5.764 5.784 182,085 -0.06(-1.05%)
Jul 27, 2020 5.907 5.962 5.798 5.846 101,182 -0.07(-1.15%)
Jul 24, 2020 6.043 6.098 5.853 5.914 179,797 -0.14(-2.36%)
Jul 23, 2020 6.186 6.295 6.037 6.057 102,537 -0.14(-2.31%)
Jul 22, 2020 6.159 6.295 6.091 6.200 145,960 +0.06(+1.00%)
Jul 21, 2020 5.921 6.139 5.914 6.139 175,899 +0.23(+3.92%)
Jul 20, 2020 6.064 6.064 5.859 5.907 126,939 -0.01(-0.12%)
Jul 17, 2020 5.941 5.996 5.880 5.914 141,783 -0.03(-0.57%)
Jul 16, 2020 5.900 6.071 5.859 5.948 119,551 +0.02(+0.34%)
Jul 15, 2020 5.669 6.023 5.648 5.928 249,550 +0.36(+6.49%)
Jul 14, 2020 5.451 5.682 5.423 5.566 153,889 +0.12(+2.12%)
Jul 13, 2020 5.471 5.546 5.423 5.451 258,765 -0.10(-1.72%)
Jul 10, 2020 5.457 5.594 5.410 5.546 227,205 +0.05(+0.99%)
Jul 09, 2020 5.893 5.893 5.464 5.491 213,973 -0.42(-7.14%)
Jul 08, 2020 5.750 5.928 5.655 5.914 180,528 +0.13(+2.24%)
Jul 07, 2020 5.975 5.975 5.750 5.784 149,675 -0.30(-4.93%)
Jul 06, 2020 6.037 6.146 5.914 6.084 227,096 +0.16(+2.76%)
Jul 02, 2020 6.234 6.241 5.893 5.921 186,108 -0.18(-2.90%)
Jul 01, 2020 6.268 6.364 6.098 6.098 138,894 -0.17(-2.72%)
Jun 30, 2020 6.207 6.289 6.105 6.268 209,080 +0.02(+0.33%)
Jun 29, 2020 6.043 6.364 5.985 6.248 277,795 +0.25(+4.20%)
Jun 26, 2020 6.255 6.336 5.975 5.996 789,347 -0.32(-5.07%)
Jun 25, 2020 6.125 6.329 6.077 6.316 152,330 +0.18(+2.89%)
Jun 24, 2020 6.173 6.183 5.900 6.139 197,088 -0.15(-2.38%)
Jun 23, 2020 6.186 6.404 6.071 6.289 215,604 +0.19(+3.13%)
Jun 22, 2020 6.009 6.241 6.008 6.098 267,073 -0.04(-0.67%)
Jun 19, 2020 6.200 6.339 5.996 6.139 597,367 +0.02(+0.33%)
Jun 18, 2020 6.207 6.350 6.098 6.118 312,059 -0.20(-3.13%)
Jun 17, 2020 6.575 6.582 6.309 6.316 251,904 -0.23(-3.54%)
Jun 16, 2020 6.520 6.711 6.336 6.548 199,381 +0.20(+3.22%)
Jun 15, 2020 6.057 6.466 6.030 6.343 208,679 +0.03(+0.43%)
Jun 12, 2020 6.295 6.432 6.009 6.316 330,680 +0.33(+5.46%)
Jun 11, 2020 6.193 6.425 5.805 5.989 221,420 -0.54(-8.25%)
Jun 10, 2020 6.636 6.854 6.255 6.527 162,532 -0.11(-1.64%)
Jun 09, 2020 7.133 7.219 6.534 6.636 311,704 -0.66(-9.06%)
Jun 08, 2020 6.902 7.597 6.902 7.297 312,628 +0.58(+8.62%)
Jun 05, 2020 6.568 7.215 6.568 6.718 385,573 +0.27(+4.12%)
Jun 04, 2020 6.282 6.561 6.234 6.452 278,231 +0.20(+3.27%)
Jun 03, 2020 6.037 6.323 6.037 6.248 216,589 +0.32(+5.40%)
Jun 02, 2020 5.928 6.057 5.907 5.928 480,354 +0.07(+1.28%)
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.