Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altisource Asset Management Corp Com (NY: AAMC )

1.250 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 16, 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 31, 2019 7.906 8.159 7.353 7.971 13,858 +0.00(+0.00%)
Oct 30, 2019 7.971 7.971 7.971 7.971 11 +0.00(+0.00%)
Oct 29, 2019 8.824 8.824 7.794 7.971 13,854 -0.91(-10.26%)
Oct 28, 2019 9.312 9.312 8.882 8.882 394 -0.22(-2.45%)
Oct 25, 2019 8.894 9.106 8.824 9.106 2,720 -0.01(-0.13%)
Oct 24, 2019 9.471 9.471 9.118 9.118 2,646 +0.29(+3.26%)
Oct 23, 2019 8.536 8.830 8.536 8.830 1,968 +0.18(+2.11%)
Oct 22, 2019 9.088 9.353 8.235 8.647 17,506 -0.47(-5.16%)
Oct 21, 2019 9.512 9.959 8.687 9.118 53,565 +0.00(+0.00%)
Oct 18, 2019 8.353 9.235 8.324 9.118 44,540 +0.88(+10.71%)
Oct 17, 2019 7.759 8.588 7.706 8.235 23,482 +0.58(+7.53%)
Oct 16, 2019 7.541 7.706 7.541 7.659 3,532 +0.14(+1.88%)
Oct 15, 2019 7.229 7.518 7.229 7.518 943 -0.01(-0.16%)
Oct 14, 2019 7.376 7.647 7.118 7.529 7,711 +0.09(+1.27%)
Oct 11, 2019 7.613 7.647 7.236 7.435 15,129 +0.34(+4.72%)
Oct 10, 2019 7.412 8.112 7.100 7.100 12,064 -0.31(-4.21%)
Oct 09, 2019 6.882 7.412 6.882 7.412 9,810 +0.48(+6.96%)
Oct 08, 2019 6.206 6.929 6.206 6.929 3,593 +0.62(+9.89%)
Oct 07, 2019 6.182 6.588 5.971 6.306 25,175 +0.21(+3.48%)
Oct 04, 2019 6.282 6.282 6.053 6.094 5,780 -0.11(-1.71%)
Oct 03, 2019 5.982 6.530 5.982 6.200 7,209 +0.20(+3.33%)
Oct 02, 2019 5.824 6.112 5.824 6.000 12,556 +0.50(+9.09%)
Oct 01, 2019 5.700 5.824 5.193 5.500 23,624 +0.01(+0.21%)
Sep 30, 2019 6.206 6.334 5.359 5.488 35,560 -0.72(-11.56%)
Sep 27, 2019 6.647 6.647 6.191 6.206 4,930 +0.03(+0.48%)
Sep 26, 2019 6.106 6.629 6.102 6.176 20,173 +0.00(+0.00%)
Sep 25, 2019 6.171 6.600 6.056 6.176 14,417 -0.22(-3.40%)
Sep 24, 2019 6.465 6.617 6.138 6.394 8,119 +0.13(+2.07%)
Sep 23, 2019 6.353 6.353 5.853 6.265 3,248 -0.21(-3.18%)
Sep 20, 2019 6.224 6.471 6.176 6.471 5,610 +0.44(+7.32%)
Sep 19, 2019 6.353 6.353 6.029 6.029 4,114 -0.04(-0.68%)
Sep 18, 2019 6.176 6.541 6.071 6.071 3,354 +0.15(+2.48%)
Sep 17, 2019 6.018 6.053 5.594 5.924 9,129 -0.41(-6.50%)
Sep 16, 2019 6.206 6.724 6.206 6.335 10,060 +0.44(+7.48%)
Sep 13, 2019 5.894 5.894 5.824 5.894 4,420 -0.25(-4.02%)
Sep 12, 2019 5.894 6.141 5.894 6.141 428 +0.04(+0.58%)
Sep 11, 2019 6.118 6.118 6.106 6.106 846 +0.24(+4.11%)
Sep 10, 2019 5.865 5.865 5.859 5.865 736 -0.30(-4.87%)
Sep 09, 2019 5.720 6.165 5.720 6.165 1,669 -0.13(-2.06%)
Sep 06, 2019 5.976 6.294 5.976 6.294 1,019 +0.00(+0.00%)
Sep 05, 2019 6.294 6.444 6.294 6.294 3,423 +0.41(+7.00%)
Sep 04, 2019 5.882 5.882 71 +0.00(+0.00%)
Sep 03, 2019 5.353 5.882 5.353 5.882 962 +0.01(+0.20%)
Aug 30, 2019 6.324 6.324 5.871 5.871 1,019 -0.28(-4.50%)
Aug 29, 2019 6.206 6.206 5.882 6.147 1,247 -0.05(-0.76%)
Aug 28, 2019 6.182 6.194 6.182 6.194 1,176 +0.20(+3.34%)
Aug 27, 2019 5.994 5.994 5.994 5.994 181 +0.17(+2.93%)
Aug 26, 2019 5.859 5.865 5.824 5.824 892 -0.04(-0.60%)
Aug 22, 2019 5.859 5.859 5.859 0 -0.02(-0.40%)
Aug 21, 2019 5.882 5.882 5.882 5.882 1,145 +0.31(+5.49%)
Aug 20, 2019 5.229 5.588 5.229 5.576 1,662 -0.13(-2.27%)
Aug 19, 2019 4.947 5.712 4.947 5.706 4,678 +0.35(+6.48%)
Aug 16, 2019 5.388 5.388 5.359 5.359 680 +0.01(+0.11%)
Aug 15, 2019 5.294 5.791 5.015 5.353 8,148 +0.06(+1.11%)
Aug 14, 2019 6.018 6.018 4.953 5.294 37,950 -1.38(-20.70%)
Aug 13, 2019 6.376 6.676 6.376 6.676 1,431 +0.32(+5.06%)
Aug 12, 2019 6.529 6.618 6.329 6.355 6,769 +0.01(+0.22%)
Aug 09, 2019 6.341 6.341 6.341 6.341 680 -0.28(-4.18%)
Aug 08, 2019 6.535 6.641 6.529 6.618 3,226 +0.15(+2.27%)
Aug 07, 2019 6.353 6.489 4.882 6.471 43,198 -0.06(-0.90%)
Aug 06, 2019 6.294 6.882 6.294 6.529 10,550 +0.19(+2.97%)
Aug 05, 2019 6.047 6.435 5.671 6.341 16,976 +0.41(+6.84%)
Aug 02, 2019 5.071 5.935 4.571 5.935 16,660 +1.24(+26.28%)
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.