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:

Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.755 5.889 5.720 5.862 84,002 +0.17(+2.97%)
Mar 30, 2023 5.737 5.746 5.631 5.693 81,537 +0.00(+0.00%)
Mar 29, 2023 5.764 5.764 5.657 5.693 69,024 -0.02(-0.31%)
Mar 28, 2023 5.729 5.809 5.631 5.711 152,640 -0.04(-0.62%)
Mar 27, 2023 5.835 5.898 5.648 5.746 62,629 +0.02(+0.31%)
Mar 24, 2023 5.568 5.729 5.488 5.729 107,092 +0.15(+2.72%)
Mar 23, 2023 5.622 5.665 5.568 5.577 102,207 -0.01(-0.16%)
Mar 22, 2023 5.702 5.755 5.586 5.586 71,971 -0.10(-1.72%)
Mar 21, 2023 5.541 5.737 5.541 5.684 122,782 +0.23(+4.25%)
Mar 20, 2023 5.274 5.497 5.274 5.452 204,596 +0.16(+3.03%)
Mar 17, 2023 5.666 5.721 5.265 5.292 212,597 -0.37(-6.60%)
Mar 16, 2023 5.586 5.720 5.533 5.666 203,375 -0.07(-1.24%)
Mar 15, 2023 5.832 5.900 5.626 5.737 239,853 -0.14(-2.34%)
Mar 14, 2023 5.909 6.020 5.840 5.875 343,658 +0.15(+2.70%)
Mar 13, 2023 5.986 5.986 5.600 5.720 278,486 -0.29(-4.85%)
Mar 10, 2023 6.158 6.209 6.003 6.012 181,394 -0.12(-1.96%)
Mar 09, 2023 6.295 6.316 6.089 6.132 162,253 -0.14(-2.19%)
Mar 08, 2023 6.321 6.364 6.162 6.269 124,860 -0.03(-0.54%)
Mar 07, 2023 6.475 6.561 6.269 6.303 132,394 -0.22(-3.42%)
Mar 06, 2023 6.647 6.689 6.518 6.526 157,916 -0.07(-1.04%)
Mar 03, 2023 7.032 7.032 6.591 6.595 371,441 -0.54(-7.57%)
Mar 02, 2023 7.007 7.204 6.904 7.135 59,831 +0.03(+0.48%)
Mar 01, 2023 7.144 7.195 7.024 7.101 51,659 -0.09(-1.19%)
Feb 28, 2023 7.427 7.487 7.187 7.187 74,311 -0.27(-3.57%)
Feb 27, 2023 7.504 7.547 7.422 7.453 40,671 -0.02(-0.23%)
Feb 24, 2023 7.444 7.487 7.247 7.470 58,158 +0.03(+0.35%)
Feb 23, 2023 7.564 7.615 7.281 7.444 156,343 -0.06(-0.80%)
Feb 22, 2023 7.590 7.659 7.504 7.504 83,745 -0.03(-0.45%)
Feb 21, 2023 7.727 7.727 7.487 7.538 98,177 -0.27(-3.41%)
Feb 17, 2023 7.616 7.821 7.607 7.804 74,655 +0.16(+2.13%)
Feb 16, 2023 7.607 7.676 7.461 7.641 74,655 +0.01(+0.11%)
Feb 15, 2023 7.598 7.650 7.547 7.633 25,318 -0.03(-0.45%)
Feb 14, 2023 7.684 7.727 7.556 7.667 60,622 -0.09(-1.11%)
Feb 13, 2023 7.538 7.753 7.538 7.753 33,470 +0.17(+2.26%)
Feb 10, 2023 7.461 7.581 7.393 7.581 92,571 +0.09(+1.26%)
Feb 09, 2023 7.521 7.624 7.436 7.487 108,205 +0.02(+0.23%)
Feb 08, 2023 7.307 7.513 7.264 7.470 68,758 +0.14(+1.87%)
Feb 07, 2023 7.410 7.478 7.290 7.333 79,688 -0.07(-0.93%)
Feb 06, 2023 7.444 7.538 7.376 7.401 65,614 -0.12(-1.60%)
Feb 03, 2023 7.590 7.607 7.521 7.521 43,121 -0.14(-1.79%)
Feb 02, 2023 7.547 7.924 7.487 7.659 129,211 +0.11(+1.48%)
Feb 01, 2023 7.513 7.620 7.470 7.547 130,063 +0.03(+0.34%)
Jan 31, 2023 7.376 7.556 7.367 7.521 62,898 +0.15(+1.98%)
Jan 30, 2023 7.470 7.487 7.367 7.376 46,330 -0.09(-1.15%)
Jan 27, 2023 7.341 7.504 7.273 7.461 63,433 +0.05(+0.69%)
Jan 26, 2023 7.564 7.598 7.350 7.410 68,465 -0.09(-1.26%)
Jan 25, 2023 7.376 7.504 7.376 7.504 42,060 +0.03(+0.46%)
Jan 24, 2023 7.590 7.659 7.470 7.470 40,976 -0.08(-1.02%)
Jan 23, 2023 7.418 7.667 7.393 7.547 86,971 +0.04(+0.57%)
Jan 20, 2023 7.436 7.504 7.376 7.504 67,834 +0.09(+1.27%)
Jan 19, 2023 7.410 7.530 7.327 7.410 75,521 -0.05(-0.69%)
Jan 18, 2023 7.496 7.616 7.178 7.461 60,145 -0.03(-0.34%)
Jan 17, 2023 7.376 7.504 7.358 7.487 60,521 +0.13(+1.75%)
Jan 13, 2023 7.187 7.358 7.161 7.358 41,077 +0.20(+2.75%)
Jan 12, 2023 7.041 7.204 6.964 7.161 85,435 +0.16(+2.33%)
Jan 11, 2023 6.904 7.032 6.904 6.998 71,286 +0.11(+1.62%)
Jan 10, 2023 6.689 6.912 6.647 6.887 71,992 +0.15(+2.29%)
Jan 09, 2023 6.767 6.844 6.707 6.732 49,820 +0.04(+0.64%)
Jan 06, 2023 6.526 6.706 6.484 6.689 43,398 +0.24(+3.72%)
Jan 05, 2023 6.544 6.569 6.440 6.449 25,688 -0.09(-1.31%)
Jan 04, 2023 6.398 6.588 6.364 6.535 116,670 +0.24(+3.81%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.