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 )

3.500 -0.130 (-3.58%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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, 2020 6.312 6.395 6.208 6.374 205,595 +0.02(+0.33%)
Jun 29, 2020 6.146 6.471 6.087 6.354 273,165 +0.26(+4.20%)
Jun 26, 2020 6.361 6.444 6.076 6.097 776,191 -0.33(-5.07%)
Jun 25, 2020 6.229 6.437 6.180 6.423 149,791 +0.18(+2.89%)
Jun 24, 2020 6.277 6.288 6.000 6.243 193,804 -0.15(-2.38%)
Jun 23, 2020 6.291 6.513 6.173 6.395 212,010 +0.19(+3.13%)
Jun 22, 2020 6.111 6.347 6.110 6.201 262,622 -0.04(-0.67%)
Jun 19, 2020 6.305 6.447 6.097 6.243 587,411 +0.02(+0.33%)
Jun 18, 2020 6.312 6.458 6.201 6.222 306,858 -0.20(-3.13%)
Jun 17, 2020 6.686 6.693 6.416 6.423 247,705 -0.24(-3.54%)
Jun 16, 2020 6.631 6.825 6.444 6.658 196,058 +0.21(+3.22%)
Jun 15, 2020 6.160 6.575 6.132 6.451 205,201 +0.03(+0.43%)
Jun 12, 2020 6.402 6.541 6.111 6.423 325,169 +0.33(+5.46%)
Jun 11, 2020 6.298 6.534 5.903 6.090 217,730 -0.55(-8.25%)
Jun 10, 2020 6.749 6.970 6.361 6.638 159,823 -0.11(-1.64%)
Jun 09, 2020 7.254 7.342 6.645 6.749 306,509 -0.67(-9.06%)
Jun 08, 2020 7.019 7.726 7.019 7.421 307,418 +0.59(+8.62%)
Jun 05, 2020 6.679 7.337 6.679 6.832 379,147 +0.27(+4.12%)
Jun 04, 2020 6.388 6.672 6.340 6.561 273,593 +0.21(+3.27%)
Jun 03, 2020 6.139 6.430 6.139 6.354 212,979 +0.33(+5.40%)
Jun 02, 2020 6.028 6.160 6.007 6.028 472,348 +0.08(+1.28%)
Jun 01, 2020 5.661 6.028 5.578 5.952 225,075 +0.27(+4.76%)
May 29, 2020 5.688 5.779 5.508 5.682 148,801 +0.00(+0.00%)
May 28, 2020 5.889 5.917 5.630 5.682 184,709 -0.15(-2.61%)
May 27, 2020 5.869 5.882 5.668 5.834 167,460 +0.18(+3.19%)
May 26, 2020 5.772 5.882 5.626 5.654 185,726 +0.02(+0.37%)
May 22, 2020 5.695 5.695 5.418 5.633 140,863 +0.01(+0.25%)
May 21, 2020 5.557 5.730 5.501 5.619 250,777 +0.01(+0.12%)
May 20, 2020 5.446 5.633 5.397 5.612 246,594 +0.27(+5.06%)
May 19, 2020 5.328 5.515 5.155 5.342 193,617 +0.01(+0.26%)
May 18, 2020 5.259 5.391 5.227 5.328 401,249 +0.26(+5.05%)
May 15, 2020 5.093 5.162 4.975 5.072 172,038 -0.01(-0.27%)
May 14, 2020 4.885 5.127 4.621 5.086 370,464 +0.15(+2.95%)
May 13, 2020 5.211 5.251 4.669 4.940 232,089 -0.33(-6.29%)
May 12, 2020 5.279 5.475 5.238 5.272 257,278 -0.01(-0.13%)
May 11, 2020 5.542 5.570 5.245 5.279 443,621 -0.30(-5.34%)
May 08, 2020 5.718 5.915 5.576 5.576 265,835 -0.14(-2.49%)
May 07, 2020 5.495 5.779 5.407 5.718 219,715 +0.29(+5.36%)
May 06, 2020 5.380 5.509 5.126 5.427 429,412 -0.32(-5.65%)
May 05, 2020 5.921 5.996 5.685 5.752 217,906 +0.01(+0.24%)
May 04, 2020 5.718 5.786 5.522 5.739 210,540 +0.07(+1.31%)
May 01, 2020 5.752 5.847 5.567 5.664 324,351 -0.22(-3.79%)
Apr 30, 2020 5.894 6.003 5.664 5.888 269,313 -0.12(-2.03%)
Apr 29, 2020 5.414 6.104 5.400 6.009 366,622 +0.74(+14.14%)
Apr 28, 2020 5.170 5.400 5.028 5.265 232,832 +0.22(+4.29%)
Apr 27, 2020 4.751 5.170 4.642 5.048 189,413 +0.27(+5.67%)
Apr 24, 2020 5.001 5.082 4.541 4.778 202,886 -0.22(-4.47%)
Apr 23, 2020 4.994 5.170 4.855 5.001 235,740 +0.03(+0.68%)
Apr 22, 2020 5.272 5.272 4.783 4.967 232,933 -0.16(-3.04%)
Apr 21, 2020 5.035 5.218 4.879 5.123 170,128 -0.07(-1.43%)
Apr 20, 2020 5.069 5.251 4.906 5.197 237,316 -0.14(-2.66%)
Apr 17, 2020 4.852 5.367 4.778 5.339 336,320 +0.58(+12.07%)
Apr 16, 2020 5.089 5.136 4.642 4.764 374,652 -0.43(-8.21%)
Apr 15, 2020 5.130 5.272 4.900 5.191 380,206 -0.09(-1.67%)
Apr 14, 2020 5.346 5.373 5.048 5.279 354,342 +0.17(+3.31%)
Apr 13, 2020 5.163 5.163 4.588 5.109 422,800 +0.03(+0.53%)
Apr 09, 2020 5.076 5.691 4.906 5.082 562,997 +0.31(+6.52%)
Apr 08, 2020 4.270 4.818 4.196 4.771 553,552 +0.51(+11.90%)
Apr 07, 2020 3.715 4.304 3.715 4.263 742,580 +0.57(+15.38%)
Apr 06, 2020 3.418 4.027 3.384 3.695 453,746 +0.66(+21.60%)
Apr 03, 2020 2.978 3.039 2.680 3.039 383,902 +0.04(+1.35%)
Apr 02, 2020 3.512 3.607 2.930 2.998 341,478 -0.60(-16.73%)
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.