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 (%)
Apr 29, 2016 8.905 9.958 8.829 9.853 36,519 +1.01(+11.37%)
Apr 28, 2016 9.047 9.212 8.665 8.847 5,601 -0.10(-1.12%)
Apr 27, 2016 8.865 9.347 8.829 8.947 19,655 -0.02(-0.20%)
Apr 26, 2016 9.400 9.400 8.682 8.965 45,510 -0.17(-1.87%)
Apr 25, 2016 9.700 9.728 8.859 9.135 39,999 -0.28(-3.00%)
Apr 22, 2016 9.759 10.07 9.288 9.418 29,551 -0.38(-3.84%)
Apr 21, 2016 10.79 10.79 9.765 9.794 37,238 -0.96(-8.92%)
Apr 20, 2016 12.06 12.06 10.63 10.75 27,376 -1.25(-10.39%)
Apr 19, 2016 12.94 13.32 11.89 12.00 89,076 -0.86(-6.68%)
Apr 18, 2016 11.48 13.41 11.48 12.86 87,691 +1.16(+9.90%)
Apr 15, 2016 11.59 12.11 11.42 11.70 47,173 +0.01(+0.13%)
Apr 14, 2016 11.62 11.96 11.42 11.69 33,097 +0.29(+2.56%)
Apr 13, 2016 11.77 12.04 11.14 11.39 39,683 -0.51(-4.25%)
Apr 12, 2016 12.09 12.09 10.66 11.90 54,240 +0.06(+0.55%)
Apr 11, 2016 10.84 12.93 10.82 11.84 87,701 +1.24(+11.65%)
Apr 08, 2016 9.812 10.84 9.559 10.60 38,222 +1.11(+11.65%)
Apr 07, 2016 9.706 10.09 9.429 9.494 26,542 -0.26(-2.71%)
Apr 06, 2016 8.500 9.947 8.382 9.759 35,946 +1.44(+17.24%)
Apr 05, 2016 8.388 8.471 7.553 8.324 98,749 -0.08(-0.91%)
Apr 04, 2016 7.724 8.941 7.653 8.400 34,385 +0.89(+11.91%)
Apr 01, 2016 6.941 7.700 6.941 7.506 27,364 +0.56(+8.14%)
Mar 31, 2016 7.000 7.053 6.741 6.941 58,099 -0.04(-0.51%)
Mar 30, 2016 7.059 7.088 6.847 6.976 48,432 +0.05(+0.76%)
Mar 29, 2016 7.118 7.188 6.706 6.924 92,872 -0.15(-2.16%)
Mar 28, 2016 7.588 7.597 6.882 7.076 43,161 -0.51(-6.74%)
Mar 24, 2016 7.794 7.588 7.588 7.588 25,159 -0.44(-5.43%)
Mar 23, 2016 8.235 8.235 8.024 8.024 16,155 -0.20(-2.43%)
Mar 22, 2016 8.206 8.324 7.953 8.224 28,694 -0.06(-0.78%)
Mar 21, 2016 8.441 8.471 8.208 8.288 20,855 -0.09(-1.12%)
Mar 18, 2016 8.200 8.529 7.894 8.382 84,695 +0.29(+3.64%)
Mar 17, 2016 7.888 8.406 7.888 8.088 23,709 +0.22(+2.84%)
Mar 16, 2016 7.647 7.906 7.647 7.865 27,891 +0.02(+0.30%)
Mar 15, 2016 7.825 8.065 7.729 7.841 20,593 -0.04(-0.52%)
Mar 14, 2016 7.647 8.029 7.647 7.882 31,885 +0.15(+1.90%)
Mar 11, 2016 7.755 7.794 7.606 7.735 25,025 +0.07(+0.92%)
Mar 10, 2016 7.824 7.853 7.536 7.665 66,422 -0.10(-1.29%)
Mar 09, 2016 7.665 7.956 7.647 7.765 18,863 -0.07(-0.90%)
Mar 08, 2016 8.118 8.259 7.465 7.835 28,797 -0.52(-6.26%)
Mar 07, 2016 9.265 9.265 8.241 8.359 51,535 -0.91(-9.78%)
Mar 04, 2016 9.682 10.00 8.971 9.265 65,592 -0.67(-6.75%)
Mar 03, 2016 10.01 10.24 9.865 9.935 5,089 -0.15(-1.46%)
Mar 02, 2016 10.00 10.15 9.882 10.08 9,528 -0.09(-0.92%)
Mar 01, 2016 10.02 10.48 9.424 10.18 13,173 +0.18(+1.77%)
Feb 29, 2016 10.22 10.32 10.00 10.00 2,805 -0.59(-5.61%)
Feb 26, 2016 10.15 10.59 10.15 10.59 2,170 +0.22(+2.10%)
Feb 25, 2016 10.28 10.76 10.06 10.38 12,025 -0.18(-1.73%)
Feb 24, 2016 10.52 11.06 9.965 10.56 33,784 -0.24(-2.23%)
Feb 23, 2016 11.24 11.65 10.59 10.80 155,767 -0.55(-4.87%)
Feb 22, 2016 11.01 11.67 11.01 11.35 18,513 +0.21(+1.85%)
Feb 19, 2016 10.68 11.18 10.21 11.15 22,494 +0.79(+7.67%)
Feb 18, 2016 10.52 11.38 10.05 10.35 89,450 -0.49(-4.50%)
Feb 17, 2016 9.888 11.14 9.888 10.84 43,890 +0.87(+8.73%)
Feb 16, 2016 9.147 10.24 8.965 9.971 67,824 +0.72(+7.76%)
Feb 12, 2016 8.794 9.253 9.253 9.253 13,599 +0.40(+4.52%)
Feb 11, 2016 8.706 9.229 8.700 8.853 47,273 -0.08(-0.92%)
Feb 10, 2016 8.547 9.029 8.535 8.935 57,551 +0.29(+3.40%)
Feb 09, 2016 8.953 9.012 8.541 8.641 51,460 -0.18(-2.07%)
Feb 08, 2016 9.218 9.218 8.553 8.824 48,201 -0.61(-6.43%)
Feb 05, 2016 10.27 10.54 9.382 9.429 30,050 -0.56(-5.65%)
Feb 04, 2016 9.171 10.17 9.171 9.994 13,271 +0.77(+8.35%)
Feb 03, 2016 8.929 9.224 8.765 9.224 56,742 +0.42(+4.74%)
Feb 02, 2016 9.106 9.106 8.624 8.806 31,771 -0.16(-1.84%)
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.