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 (%)
Mar 31, 2014 314.71 323.68 314.71 316.07 39,372 +7.25(+2.35%)
Mar 28, 2014 316.76 324.26 308.82 308.82 60,615 -6.14(-1.95%)
Mar 27, 2014 318.24 323.53 307.35 314.96 79,927 -1.11(-0.35%)
Mar 26, 2014 319.12 323.09 312.49 316.08 139,488 -3.07(-0.96%)
Mar 25, 2014 311.76 324.59 311.76 319.15 36,985 +1.86(+0.58%)
Mar 24, 2014 310.92 317.85 310.88 317.29 42,333 -1.90(-0.60%)
Mar 21, 2014 307.35 319.19 292.69 319.19 65,854 +8.61(+2.77%)
Mar 20, 2014 311.76 313.62 303.74 310.59 111,910 -1.18(-0.38%)
Mar 19, 2014 291.24 314.94 290.00 311.76 212,421 +10.64(+3.53%)
Mar 18, 2014 315.88 315.88 294.46 301.12 52,169 -6.24(-2.03%)
Mar 17, 2014 280.80 329.41 280.80 307.36 162,197 +51.99(+20.36%)
Mar 14, 2014 255.88 257.35 254.41 255.37 16,323 +3.21(+1.27%)
Mar 13, 2014 250.00 257.35 248.53 252.16 99,001 -0.06(-0.02%)
Mar 12, 2014 234.71 257.41 230.68 252.22 147,927 +16.34(+6.93%)
Mar 11, 2014 237.09 241.18 230.38 235.88 126,850 -0.86(-0.36%)
Mar 10, 2014 243.53 244.12 233.63 236.74 102,367 -6.53(-2.69%)
Mar 07, 2014 235.29 248.12 235.28 243.28 162,384 +12.45(+5.39%)
Mar 06, 2014 221.29 236.83 221.29 230.83 61,420 +2.88(+1.27%)
Mar 05, 2014 230.82 231.76 222.35 227.94 25,057 +1.03(+0.45%)
Mar 04, 2014 218.61 227.03 217.95 226.91 29,039 +0.56(+0.25%)
Mar 03, 2014 223.82 230.00 214.42 226.35 32,364 -1.59(-0.70%)
Feb 28, 2014 227.35 235.26 200.81 227.94 180,206 -7.35(-3.13%)
Feb 27, 2014 227.06 239.70 214.71 235.29 230,679 +8.24(+3.63%)
Feb 26, 2014 260.32 270.88 208.82 227.06 294,474 -42.64(-15.81%)
Feb 25, 2014 262.32 274.99 259.12 269.70 42,109 +4.70(+1.77%)
Feb 24, 2014 260.25 266.18 252.64 265.00 69,982 +11.35(+4.48%)
Feb 21, 2014 264.71 279.11 235.47 253.65 217,324 -14.00(-5.23%)
Feb 20, 2014 273.72 273.72 245.01 267.65 327,688 -17.65(-6.19%)
Feb 19, 2014 297.05 297.05 267.95 285.30 50,653 -8.82(-3.00%)
Feb 18, 2014 294.12 297.06 291.76 294.12 40,718 +1.46(+0.50%)
Feb 14, 2014 288.61 292.65 292.65 292.65 9,860 -1.46(-0.50%)
Feb 13, 2014 289.71 295.58 286.76 294.11 20,838 +1.47(+0.50%)
Feb 12, 2014 294.12 295.59 289.12 292.65 44,920 -1.47(-0.50%)
Feb 11, 2014 292.64 305.88 288.24 294.12 72,324 +3.31(+1.14%)
Feb 10, 2014 282.31 292.34 279.41 290.81 46,539 +8.18(+2.89%)
Feb 07, 2014 258.83 286.76 258.83 282.63 33,194 +17.70(+6.68%)
Feb 06, 2014 279.70 280.88 247.06 264.93 126,044 -10.63(-3.86%)
Feb 05, 2014 277.94 282.34 264.71 275.56 71,134 +1.28(+0.47%)
Feb 04, 2014 275.89 278.53 264.71 274.28 49,231 -1.65(-0.60%)
Feb 03, 2014 287.94 287.94 272.06 275.93 50,999 -20.55(-6.93%)
Jan 31, 2014 288.24 296.47 287.94 296.47 6,708 +0.96(+0.32%)
Jan 30, 2014 295.87 297.06 290.83 295.51 8,751 +4.34(+1.49%)
Jan 29, 2014 298.23 298.23 287.92 291.18 47,521 -14.71(-4.81%)
Jan 28, 2014 297.51 307.49 297.07 305.88 42,751 +5.65(+1.88%)
Jan 27, 2014 273.58 323.49 273.58 300.24 27,288 -9.47(-3.06%)
Jan 24, 2014 311.13 312.35 295.82 309.71 113,206 -5.29(-1.68%)
Jan 23, 2014 324.16 331.76 309.50 315.00 53,349 -23.60(-6.97%)
Jan 22, 2014 346.18 347.06 338.24 338.60 24,673 -7.87(-2.27%)
Jan 21, 2014 350.25 351.47 342.94 346.47 85,357 -0.52(-0.15%)
Jan 17, 2014 338.24 346.99 346.99 346.99 115,259 -1.39(-0.40%)
Jan 16, 2014 351.47 353.05 331.19 348.38 198,876 -3.49(-0.99%)
Jan 15, 2014 338.53 355.59 339.71 351.87 315,435 +13.34(+3.94%)
Jan 14, 2014 313.80 338.53 309.18 338.53 136,010 +29.35(+9.49%)
Jan 13, 2014 301.50 313.15 301.50 309.18 38,488 +8.00(+2.66%)
Jan 10, 2014 289.71 303.44 286.77 301.18 41,010 +11.76(+4.06%)
Jan 09, 2014 273.38 291.18 273.38 289.41 20,026 +16.03(+5.86%)
Jan 08, 2014 268.24 274.93 266.18 273.38 31,565 -0.88(-0.32%)
Jan 07, 2014 267.06 276.45 267.06 274.26 40,589 +6.29(+2.35%)
Jan 06, 2014 272.06 272.06 264.71 267.98 59,642 -3.99(-1.47%)
Jan 03, 2014 265.30 273.53 265.30 271.97 26,581 +0.45(+0.17%)
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.