Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Great Ajax Corp (NY: AJX )

3.630 -0.110 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 3.720 3.790 3.400 3.630 194,012 -0.11(-2.94%)
Jun 21, 2024 3.660 3.740 3.570 3.740 611,834 +0.10(+2.75%)
Jun 20, 2024 3.540 3.750 3.540 3.640 98,533 +0.12(+3.41%)
Jun 18, 2024 3.500 3.620 3.460 3.520 162,085 +0.00(+0.00%)
Jun 17, 2024 3.570 3.620 3.490 3.520 89,836 -0.04(-1.12%)
Jun 14, 2024 3.590 3.680 3.510 3.560 68,553 -0.05(-1.39%)
Jun 13, 2024 3.610 3.670 3.480 3.610 62,270 -0.05(-1.37%)
Jun 12, 2024 3.540 3.780 3.465 3.660 184,084 +0.15(+4.27%)
Jun 11, 2024 3.280 3.510 3.260 3.510 263,257 +0.23(+7.01%)
Jun 10, 2024 3.200 3.400 3.200 3.280 214,512 -0.03(-0.91%)
Jun 07, 2024 3.260 3.340 3.238 3.310 109,776 +0.01(+0.30%)
Jun 06, 2024 3.320 3.385 3.250 3.300 32,204 -0.05(-1.49%)
Jun 05, 2024 3.420 3.420 3.290 3.350 64,978 -0.06(-1.76%)
Jun 04, 2024 3.410 3.450 3.380 3.410 36,384 -0.03(-0.87%)
Jun 03, 2024 3.430 3.460 3.373 3.440 82,995 +0.05(+1.47%)
May 31, 2024 3.260 3.415 3.260 3.390 198,418 +0.15(+4.63%)
May 30, 2024 3.190 3.358 3.120 3.240 201,400 +0.09(+2.86%)
May 29, 2024 3.240 3.260 3.110 3.150 178,052 -0.12(-3.67%)
May 28, 2024 3.400 3.411 3.230 3.270 102,356 -0.06(-1.80%)
May 24, 2024 3.260 3.367 3.220 3.330 196,839 +0.04(+1.22%)
May 23, 2024 3.270 3.360 3.260 3.290 84,655 -0.08(-2.37%)
May 22, 2024 3.450 3.510 3.340 3.370 79,314 -0.07(-2.03%)
May 21, 2024 3.570 3.570 3.360 3.440 160,492 -0.12(-3.37%)
May 20, 2024 3.630 3.680 3.475 3.560 143,662 -0.03(-0.84%)
May 17, 2024 3.620 3.710 3.550 3.590 75,248 -0.07(-1.91%)
May 16, 2024 3.650 3.670 3.580 3.660 94,442 +0.01(+0.27%)
May 15, 2024 3.590 3.705 3.590 3.650 116,591 +0.10(+2.82%)
May 14, 2024 3.550 3.590 3.510 3.550 103,622 +0.01(+0.28%)
May 13, 2024 3.540 3.638 3.451 3.540 157,565 +0.01(+0.28%)
May 10, 2024 3.461 3.540 3.442 3.530 48,519 +0.07(+1.99%)
May 09, 2024 3.491 3.570 3.451 3.461 94,430 -0.07(-1.95%)
May 08, 2024 3.501 3.579 3.501 3.530 149,598 +0.02(+0.56%)
May 07, 2024 3.442 3.707 3.388 3.510 270,770 +0.07(+2.00%)
May 06, 2024 3.520 3.520 3.353 3.442 141,240 -0.13(-3.58%)
May 03, 2024 3.658 3.708 3.570 3.570 72,787 -0.10(-2.68%)
May 02, 2024 3.678 3.688 3.599 3.668 51,580 +0.08(+2.19%)
May 01, 2024 3.412 3.678 3.412 3.589 116,798 +0.20(+5.80%)
Apr 30, 2024 3.471 3.510 3.373 3.393 105,053 -0.10(-2.82%)
Apr 29, 2024 3.461 3.520 3.412 3.491 49,448 +0.06(+1.72%)
Apr 26, 2024 3.402 3.451 3.402 3.432 58,062 +0.05(+1.45%)
Apr 25, 2024 3.451 3.451 3.343 3.383 52,879 -0.10(-2.82%)
Apr 24, 2024 3.560 3.570 3.402 3.481 80,835 -0.12(-3.28%)
Apr 23, 2024 3.510 3.638 3.462 3.599 39,256 +0.08(+2.23%)
Apr 22, 2024 3.442 3.530 3.383 3.520 94,944 +0.11(+3.17%)
Apr 19, 2024 3.393 3.530 3.333 3.412 116,663 +0.07(+2.06%)
Apr 18, 2024 3.294 3.397 3.294 3.343 115,373 -0.07(-2.02%)
Apr 17, 2024 3.599 3.599 3.393 3.412 113,168 -0.17(-4.67%)
Apr 16, 2024 3.678 3.692 3.510 3.579 93,981 -0.16(-4.21%)
Apr 15, 2024 3.697 3.747 3.570 3.737 65,414 +0.06(+1.60%)
Apr 12, 2024 3.805 3.805 3.648 3.678 75,291 -0.09(-2.35%)
Apr 11, 2024 3.638 3.845 3.638 3.766 76,436 +0.11(+2.96%)
Apr 10, 2024 3.688 3.747 3.560 3.658 62,011 -0.08(-2.11%)
Apr 09, 2024 3.747 3.808 3.697 3.737 70,382 -0.01(-0.26%)
Apr 08, 2024 3.756 3.805 3.697 3.747 53,798 -0.06(-1.55%)
Apr 05, 2024 3.697 3.835 3.628 3.805 88,564 +0.17(+4.59%)
Apr 04, 2024 3.727 3.776 3.638 3.638 64,616 -0.08(-2.12%)
Apr 03, 2024 3.697 3.762 3.648 3.717 45,248 +0.04(+1.07%)
Apr 02, 2024 3.766 3.815 3.619 3.678 112,801 -0.12(-3.11%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.