Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Ajax Corp (NY: AJX )

3.330 +0.040 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 29, 2021 10.44 10.48 10.34 10.44 56,937 -0.01(-0.07%)
Oct 28, 2021 10.52 10.52 10.41 10.45 34,983 -0.04(-0.35%)
Oct 27, 2021 10.52 10.57 10.44 10.49 46,281 -0.08(-0.77%)
Oct 26, 2021 10.74 10.57 10.57 43,569 -0.12(-1.10%)
Oct 25, 2021 10.58 10.72 10.53 10.69 71,591 +0.10(+0.98%)
Oct 22, 2021 10.59 10.62 10.57 10.58 66,386 +0.02(+0.21%)
Oct 21, 2021 10.44 10.60 10.41 10.56 80,770 +0.15(+1.42%)
Oct 20, 2021 10.34 10.44 10.32 10.41 77,230 +0.06(+0.57%)
Oct 19, 2021 10.41 10.41 10.25 10.35 39,442 -0.06(-0.57%)
Oct 18, 2021 10.30 10.45 10.29 10.41 70,302 +0.07(+0.71%)
Oct 15, 2021 10.53 10.53 10.34 10.34 78,379 -0.07(-0.64%)
Oct 14, 2021 10.39 10.46 10.32 10.41 63,436 +0.03(+0.28%)
Oct 13, 2021 10.35 10.38 10.32 10.38 23,682 +0.01(+0.07%)
Oct 12, 2021 10.37 10.44 10.35 10.37 53,804 +0.01(+0.14%)
Oct 11, 2021 10.46 10.46 10.33 10.35 39,806 -0.01(-0.14%)
Oct 08, 2021 10.32 10.44 10.21 10.37 89,416 +0.07(+0.64%)
Oct 07, 2021 10.32 10.40 10.22 10.30 148,907 +0.06(+0.58%)
Oct 06, 2021 10.16 10.26 10.14 10.24 38,853 +0.00(+0.00%)
Oct 05, 2021 10.24 10.31 10.18 10.24 40,961 +0.01(+0.14%)
Oct 04, 2021 10.12 10.26 10.12 10.23 56,258 +0.12(+1.17%)
Oct 01, 2021 9.978 10.24 9.971 10.11 106,718 +0.16(+1.63%)
Sep 30, 2021 10.05 10.05 9.808 9.948 108,756 -0.01(-0.15%)
Sep 29, 2021 9.926 10.02 9.831 9.963 33,655 +0.02(+0.22%)
Sep 28, 2021 9.845 9.992 9.823 9.941 50,481 +0.04(+0.37%)
Sep 27, 2021 10.01 10.10 9.893 9.904 147,162 -0.04(-0.44%)
Sep 24, 2021 9.897 10.03 9.897 9.948 52,228 -0.02(-0.22%)
Sep 23, 2021 9.742 10.02 9.709 9.971 68,482 +0.18(+1.88%)
Sep 22, 2021 9.882 9.956 9.771 9.786 88,457 -0.04(-0.45%)
Sep 21, 2021 9.926 9.941 9.801 9.831 84,498 +0.01(+0.15%)
Sep 20, 2021 9.867 9.912 9.760 9.816 101,940 -0.18(-1.77%)
Sep 17, 2021 10.04 10.13 9.853 9.993 534,078 -0.02(-0.22%)
Sep 16, 2021 10.07 10.12 9.919 10.01 39,910 -0.04(-0.44%)
Sep 15, 2021 9.978 10.09 9.934 10.06 51,389 +0.05(+0.52%)
Sep 14, 2021 10.13 10.13 9.982 10.01 53,104 -0.06(-0.59%)
Sep 13, 2021 10.13 10.21 10.05 10.07 64,449 +0.01(+0.07%)
Sep 10, 2021 10.10 10.10 9.956 10.06 70,494 -0.05(-0.51%)
Sep 09, 2021 10.24 10.26 10.11 10.11 79,326 -0.12(-1.15%)
Sep 08, 2021 10.00 10.25 9.963 10.23 114,987 +0.24(+2.44%)
Sep 07, 2021 10.28 10.29 9.971 9.985 122,117 -0.26(-2.52%)
Sep 03, 2021 10.33 10.33 10.13 10.24 73,551 -0.04(-0.43%)
Sep 02, 2021 10.45 10.45 10.25 10.29 47,731 -0.13(-1.20%)
Sep 01, 2021 10.44 10.52 10.32 10.41 100,444 -0.01(-0.07%)
Aug 31, 2021 10.21 10.44 10.21 10.42 100,359 +0.19(+1.88%)
Aug 30, 2021 10.27 10.32 10.14 10.23 74,090 -0.01(-0.14%)
Aug 27, 2021 10.08 10.29 10.08 10.24 137,891 +0.18(+1.83%)
Aug 26, 2021 9.897 10.07 9.889 10.06 153,177 +0.12(+1.19%)
Aug 25, 2021 9.978 10.04 9.926 9.941 124,434 -0.01(-0.15%)
Aug 24, 2021 10.03 10.07 9.948 9.956 185,308 +0.01(+0.07%)
Aug 23, 2021 10.01 10.18 9.948 9.948 106,443 -0.03(-0.30%)
Aug 20, 2021 10.04 10.05 9.882 9.978 337,961 -0.13(-1.31%)
Aug 19, 2021 10.04 10.11 9.897 10.11 85,946 +0.01(+0.15%)
Aug 18, 2021 10.05 10.25 10.05 10.10 78,925 -0.04(-0.44%)
Aug 17, 2021 10.05 10.05 10.00 10.14 61,945 +0.04(+0.44%)
Aug 16, 2021 10.25 10.27 10.04 10.10 94,829 -0.19(-1.86%)
Aug 13, 2021 10.31 10.46 10.20 10.29 73,833 +0.00(+0.00%)
Aug 12, 2021 10.19 10.35 10.13 10.29 136,607 +0.18(+1.80%)
Aug 11, 2021 10.17 10.17 9.677 10.11 128,146 -0.06(-0.57%)
Aug 10, 2021 10.13 10.17 10.08 10.16 91,813 +0.13(+1.30%)
Aug 09, 2021 10.03 10.06 9.859 10.03 137,577 +0.05(+0.51%)
Aug 06, 2021 9.554 10.10 9.554 9.983 184,900 +0.50(+5.29%)
Aug 05, 2021 9.198 9.503 9.198 9.481 48,534 +0.27(+2.92%)
Aug 04, 2021 9.133 9.271 9.125 9.212 59,515 -0.02(-0.24%)
Aug 03, 2021 9.343 9.343 9.139 9.234 57,412 -0.06(-0.63%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.