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 )

3.410 -0.110 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2023 5.744 5.928 5.744 5.928 151,125 +0.18(+3.21%)
Sep 28, 2023 5.726 5.772 5.671 5.744 80,346 -0.01(-0.16%)
Sep 27, 2023 5.772 5.843 5.735 5.753 119,476 -0.01(-0.16%)
Sep 26, 2023 5.956 5.956 5.763 5.763 143,744 -0.22(-3.69%)
Sep 25, 2023 5.928 6.011 5.965 5.984 305,718 +0.01(+0.15%)
Sep 22, 2023 5.901 6.020 5.901 5.974 489,436 +0.07(+1.25%)
Sep 21, 2023 6.076 6.103 5.901 5.901 87,020 -0.22(-3.61%)
Sep 20, 2023 6.223 6.269 6.122 6.122 152,469 -0.11(-1.77%)
Sep 19, 2023 6.195 6.251 6.191 6.232 132,629 +0.01(+0.15%)
Sep 18, 2023 6.232 6.241 6.195 6.223 186,821 +0.00(+0.00%)
Sep 15, 2023 6.241 6.260 6.205 6.223 345,588 -0.03(-0.44%)
Sep 14, 2023 6.168 6.264 6.168 6.251 261,495 +0.08(+1.34%)
Sep 13, 2023 6.205 6.205 6.140 6.168 207,187 -0.01(-0.15%)
Sep 12, 2023 6.168 6.241 6.168 6.177 114,411 -0.02(-0.30%)
Sep 11, 2023 6.149 6.205 6.131 6.195 216,237 +0.05(+0.75%)
Sep 08, 2023 6.131 6.186 6.094 6.149 155,407 +0.04(+0.60%)
Sep 07, 2023 6.103 6.140 6.103 6.112 159,065 +0.00(+0.00%)
Sep 06, 2023 6.168 6.168 6.066 6.112 111,125 -0.06(-0.90%)
Sep 05, 2023 6.168 6.186 6.122 6.168 132,009 -0.05(-0.74%)
Sep 01, 2023 6.214 6.241 6.186 6.214 119,831 +0.00(+0.00%)
Aug 31, 2023 6.168 6.232 6.168 6.214 211,869 +0.05(+0.75%)
Aug 30, 2023 6.168 6.186 6.126 6.168 296,311 +0.01(+0.15%)
Aug 29, 2023 6.076 6.186 6.076 6.158 204,807 +0.07(+1.21%)
Aug 28, 2023 5.956 6.103 5.956 6.085 280,172 +0.12(+2.01%)
Aug 25, 2023 5.947 6.048 5.928 5.965 209,818 +0.03(+0.47%)
Aug 24, 2023 5.938 6.020 5.919 5.938 180,428 -0.01(-0.15%)
Aug 23, 2023 5.919 5.984 5.892 5.947 532,048 +0.04(+0.62%)
Aug 22, 2023 5.928 5.947 5.873 5.910 119,430 +0.00(+0.00%)
Aug 21, 2023 5.938 6.002 5.910 5.910 80,376 -0.06(-0.93%)
Aug 18, 2023 5.910 6.002 5.910 5.965 138,909 -0.03(-0.46%)
Aug 17, 2023 6.011 6.011 5.947 5.993 101,030 +0.01(+0.15%)
Aug 16, 2023 5.938 6.020 5.938 5.984 158,466 -0.05(-0.76%)
Aug 15, 2023 6.094 6.094 5.993 6.030 62,667 -0.06(-1.06%)
Aug 14, 2023 6.011 6.094 5.993 6.094 233,213 +0.00(+0.00%)
Aug 11, 2023 6.076 6.103 6.049 6.094 156,999 +0.04(+0.59%)
Aug 10, 2023 6.094 6.138 6.023 6.058 137,165 -0.03(-0.44%)
Aug 09, 2023 6.040 6.121 6.040 6.085 236,582 +0.03(+0.44%)
Aug 08, 2023 6.058 6.103 5.978 6.058 202,664 -0.04(-0.73%)
Aug 07, 2023 6.076 6.139 6.076 6.103 69,854 +0.04(+0.59%)
Aug 04, 2023 5.906 6.103 5.906 6.067 86,460 +0.09(+1.49%)
Aug 03, 2023 6.094 6.094 5.956 5.978 78,071 -0.13(-2.05%)
Aug 02, 2023 6.121 6.139 6.067 6.103 97,921 -0.05(-0.87%)
Aug 01, 2023 6.139 6.201 6.103 6.157 100,290 -0.01(-0.14%)
Jul 31, 2023 6.166 6.237 6.148 6.166 128,595 -0.03(-0.43%)
Jul 28, 2023 6.228 6.237 6.121 6.192 144,408 +0.00(+0.00%)
Jul 27, 2023 6.353 6.371 6.192 6.192 91,814 -0.15(-2.39%)
Jul 26, 2023 6.317 6.371 6.291 6.344 216,581 +0.06(+1.00%)
Jul 25, 2023 6.309 6.353 6.233 6.282 157,588 -0.03(-0.42%)
Jul 24, 2023 6.353 6.416 6.255 6.309 128,761 -0.04(-0.70%)
Jul 21, 2023 6.389 6.425 6.317 6.353 352,122 -0.01(-0.14%)
Jul 20, 2023 6.389 6.398 6.335 6.362 297,999 +0.00(+0.00%)
Jul 19, 2023 6.326 6.434 6.326 6.362 218,443 +0.05(+0.85%)
Jul 18, 2023 6.317 6.380 6.285 6.309 297,850 +0.01(+0.14%)
Jul 17, 2023 6.291 6.335 6.246 6.300 156,353 -0.03(-0.42%)
Jul 14, 2023 6.353 6.353 6.264 6.326 154,603 -0.01(-0.14%)
Jul 13, 2023 6.255 6.380 6.255 6.335 231,017 +0.11(+1.72%)
Jul 12, 2023 6.255 6.300 6.215 6.228 173,824 +0.00(+0.00%)
Jul 11, 2023 6.157 6.255 6.148 6.228 168,740 +0.08(+1.31%)
Jul 10, 2023 6.040 6.174 6.032 6.148 613,745 +0.11(+1.78%)
Jul 07, 2023 6.067 6.174 6.005 6.040 571,101 -0.01(-0.15%)
Jul 06, 2023 6.058 6.103 5.951 6.049 297,353 -0.07(-1.17%)
Jul 05, 2023 6.139 6.148 5.871 6.121 535,282 -0.09(-1.44%)
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.