Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Great Ajax Corp (NY: AJX )

3.300 +0.060 (+1.85%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.12(-3.37%)
Aug 14, 2024	3.540	3.580	3.490	3.560	56,322	+0.07(+2.01%)
Aug 13, 2024	3.460	3.510	3.445	3.490	45,517	+0.02(+0.58%)
Aug 12, 2024	3.460	3.510	3.440	3.470	46,384	+0.00(+0.00%)
Aug 09, 2024	3.690	3.690	3.460	3.470	22,080	-0.12(-3.34%)
Aug 08, 2024	3.530	3.633	3.499	3.590	127,564	+0.05(+1.41%)
Aug 07, 2024	3.560	3.560	3.450	3.540	126,546	+0.00(+0.00%)
Aug 06, 2024	3.600	3.600	3.450	3.540	138,229	-0.08(-2.21%)
Aug 05, 2024	3.440	3.640	3.350	3.620	219,318	+0.00(+0.00%)
Aug 02, 2024	3.370	3.650	3.350	3.620	152,232	+0.16(+4.62%)
Aug 01, 2024	3.500	3.570	3.360	3.460	79,946	-0.05(-1.42%)
Jul 31, 2024	3.400	3.540	3.380	3.510	52,662	+0.15(+4.46%)
Jul 30, 2024	3.410	3.480	3.350	3.360	194,639	-0.05(-1.47%)
Jul 29, 2024	3.410	3.540	3.360	3.410	93,712	+0.02(+0.59%)
Jul 26, 2024	3.350	3.470	3.310	3.390	95,673	+0.08(+2.42%)
Jul 25, 2024	3.500	3.630	3.310	3.310	218,287	-0.18(-5.16%)
Jul 24, 2024	3.720	3.780	3.400	3.490	274,087	-0.36(-9.35%)
Jul 23, 2024	3.730	3.860	3.730	3.850	119,796	+0.07(+1.85%)
Jul 22, 2024	3.710	3.840	3.665	3.780	56,873	+0.12(+3.28%)
Jul 19, 2024	3.760	3.790	3.600	3.660	45,619	-0.02(-0.54%)
Jul 18, 2024	3.780	3.850	3.600	3.680	83,264	-0.12(-3.16%)
Jul 17, 2024	3.780	3.850	3.700	3.800	84,131	+0.00(+0.00%)
Jul 16, 2024	3.680	3.830	3.680	3.800	102,931	+0.12(+3.26%)
Jul 15, 2024	3.680	3.725	3.640	3.680	51,992	+0.01(+0.27%)
Jul 12, 2024	3.670	3.760	3.650	3.670	49,930	+0.03(+0.82%)
Jul 11, 2024	3.570	3.785	3.570	3.640	110,245	+0.08(+2.25%)
Jul 10, 2024	3.590	3.620	3.550	3.560	52,561	+0.01(+0.28%)
Jul 09, 2024	3.500	3.590	3.500	3.550	48,562	-0.01(-0.28%)
Jul 08, 2024	3.550	3.590	3.500	3.560	42,067	+0.00(+0.00%)
Jul 05, 2024	3.400	3.640	3.400	3.560	76,237	+0.20(+5.95%)
Jul 03, 2024	3.440	3.470	3.350	3.360	56,535	-0.06(-1.75%)
Jul 02, 2024	3.490	3.530	3.410	3.420	69,369	-0.08(-2.29%)
Jul 01, 2024	3.540	3.555	3.430	3.500	70,183	-0.07(-1.96%)
Jun 28, 2024	3.410	3.580	3.410	3.570	58,582	+0.15(+4.39%)
Jun 27, 2024	3.590	3.630	3.350	3.420	103,903	-0.17(-4.74%)
Jun 26, 2024	3.510	3.600	3.490	3.590	36,622	+0.05(+1.41%)
Jun 25, 2024	3.680	3.720	3.520	3.540	73,692	-0.09(-2.48%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Great Ajax Corp (NY: AJX )

Historical Prices