Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Great Ajax Corp (NY: AJX )

3.380 -0.030 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 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 26, 2024 3.390 3.460 3.310 3.380 171,585 -0.03(-0.88%)
Sep 25, 2024 3.350 3.500 3.320 3.410 128,271 +0.09(+2.71%)
Sep 24, 2024 3.390 3.430 3.320 3.320 80,920 -0.03(-0.90%)
Sep 23, 2024 3.440 3.520 3.350 3.350 94,110 -0.06(-1.76%)
Sep 20, 2024 3.510 3.530 3.400 3.410 389,894 -0.11(-3.12%)
Sep 19, 2024 3.680 3.700 3.520 3.520 54,791 -0.08(-2.22%)
Sep 18, 2024 3.640 3.780 3.600 3.600 142,464 -0.01(-0.28%)
Sep 17, 2024 3.650 3.670 3.590 3.610 74,864 -0.03(-0.82%)
Sep 16, 2024 3.600 3.670 3.560 3.640 136,529 +0.06(+1.68%)
Sep 13, 2024 3.500 3.600 3.490 3.580 62,699 +0.11(+3.17%)
Sep 12, 2024 3.450 3.505 3.390 3.470 42,836 -0.02(-0.57%)
Sep 11, 2024 3.430 3.490 3.340 3.490 51,918 +0.05(+1.45%)
Sep 10, 2024 3.480 3.480 3.370 3.440 42,731 -0.06(-1.71%)
Sep 09, 2024 3.190 3.500 3.190 3.500 180,320 +0.28(+8.70%)
Sep 06, 2024 3.120 3.240 3.120 3.220 80,388 +0.11(+3.54%)
Sep 05, 2024 3.150 3.200 3.100 3.110 156,437 +0.00(+0.00%)
Sep 04, 2024 3.200 3.200 3.110 3.110 106,105 -0.08(-2.51%)
Sep 03, 2024 3.200 3.230 3.190 3.190 131,942 -0.03(-0.93%)
Aug 30, 2024 3.220 3.270 3.210 3.220 116,351 +0.02(+0.63%)
Aug 29, 2024 3.200 3.283 3.200 3.200 154,658 +0.00(+0.00%)
Aug 28, 2024 3.230 3.280 3.200 3.200 109,012 -0.01(-0.31%)
Aug 27, 2024 3.280 3.300 3.200 3.210 80,524 -0.08(-2.43%)
Aug 26, 2024 3.330 3.350 3.280 3.290 61,436 -0.01(-0.30%)
Aug 23, 2024 3.210 3.330 3.210 3.300 140,247 +0.06(+1.85%)
Aug 22, 2024 3.370 3.370 3.240 3.240 46,681 -0.13(-3.86%)
Aug 21, 2024 3.310 3.415 3.290 3.370 169,505 +0.06(+1.81%)
Aug 20, 2024 3.370 3.390 3.175 3.310 314,838 -0.06(-1.78%)
Aug 19, 2024 3.550 3.550 3.360 3.370 72,952 -0.16(-4.53%)
Aug 16, 2024 3.410 3.560 3.400 3.530 51,026 +0.09(+2.62%)
Aug 15, 2024 3.480 3.538 3.410 3.440 49,343 -0.06(-1.71%)
Aug 14, 2024 3.480 3.520 3.431 3.500 57,287 +0.07(+2.01%)
Aug 13, 2024 3.402 3.451 3.387 3.431 46,297 +0.02(+0.58%)
Aug 12, 2024 3.402 3.451 3.382 3.412 47,179 +0.00(+0.00%)
Aug 09, 2024 3.628 3.628 3.402 3.412 22,458 -0.12(-3.34%)
Aug 08, 2024 3.471 3.572 3.441 3.529 129,750 +0.05(+1.41%)
Aug 07, 2024 3.500 3.500 3.392 3.480 128,715 +0.00(+0.00%)
Aug 06, 2024 3.539 3.539 3.392 3.480 140,598 -0.08(-2.21%)
Aug 05, 2024 3.382 3.579 3.294 3.559 223,077 +0.00(+0.00%)
Aug 02, 2024 3.313 3.588 3.294 3.559 154,841 +0.16(+4.62%)
Aug 01, 2024 3.441 3.510 3.303 3.402 81,316 -0.05(-1.42%)
Jul 31, 2024 3.343 3.480 3.323 3.451 53,564 +0.15(+4.46%)
Jul 30, 2024 3.353 3.421 3.294 3.303 197,975 -0.05(-1.47%)
Jul 29, 2024 3.353 3.480 3.303 3.353 95,318 +0.02(+0.59%)
Jul 26, 2024 3.294 3.412 3.254 3.333 97,313 +0.08(+2.42%)
Jul 25, 2024 3.441 3.569 3.254 3.254 222,029 -0.18(-5.16%)
Jul 24, 2024 3.657 3.716 3.343 3.431 278,785 -0.35(-9.35%)
Jul 23, 2024 3.667 3.795 3.667 3.785 121,849 +0.07(+1.85%)
Jul 22, 2024 3.647 3.775 3.603 3.716 57,847 +0.12(+3.28%)
Jul 19, 2024 3.697 3.726 3.539 3.598 46,401 -0.02(-0.54%)
Jul 18, 2024 3.716 3.785 3.539 3.618 84,691 -0.12(-3.16%)
Jul 17, 2024 3.716 3.785 3.638 3.736 85,573 +0.00(+0.00%)
Jul 16, 2024 3.618 3.765 3.618 3.736 104,695 +0.12(+3.26%)
Jul 15, 2024 3.618 3.662 3.579 3.618 52,883 +0.01(+0.27%)
Jul 12, 2024 3.608 3.697 3.588 3.608 50,785 +0.03(+0.82%)
Jul 11, 2024 3.510 3.721 3.510 3.579 112,134 +0.08(+2.25%)
Jul 10, 2024 3.529 3.559 3.490 3.500 53,462 +0.01(+0.28%)
Jul 09, 2024 3.441 3.529 3.441 3.490 49,394 -0.01(-0.28%)
Jul 08, 2024 3.490 3.529 3.441 3.500 42,788 +0.00(+0.00%)
Jul 05, 2024 3.343 3.579 3.343 3.500 77,543 +0.20(+5.95%)
Jul 03, 2024 3.382 3.412 3.294 3.303 57,504 -0.06(-1.75%)
Jul 02, 2024 3.431 3.471 3.353 3.362 70,558 -0.08(-2.29%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.