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 )

2.910 -0.095 (-3.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2019 10.75 10.75 9.980 9.980 600 -0.47(-4.50%)
Aug 29, 2019 10.55 10.55 10.00 10.45 734 -0.08(-0.76%)
Aug 28, 2019 10.51 10.53 10.51 10.53 692 +0.34(+3.34%)
Aug 27, 2019 10.19 10.19 10.19 10.19 107 +0.29(+2.93%)
Aug 26, 2019 9.960 9.970 9.900 9.900 525 -0.06(-0.60%)
Aug 22, 2019 9.960 9.960 9.960 0 -0.04(-0.40%)
Aug 21, 2019 10.00 10.00 10.00 10.00 674 +0.52(+5.49%)
Aug 20, 2019 8.890 9.500 8.890 9.480 978 -0.22(-2.27%)
Aug 19, 2019 8.410 9.710 8.410 9.700 2,752 +0.59(+6.48%)
Aug 16, 2019 9.160 9.160 9.110 9.110 400 +0.01(+0.11%)
Aug 15, 2019 9.000 9.845 8.526 9.100 4,793 +0.10(+1.11%)
Aug 14, 2019 10.23 10.23 8.420 9.000 22,324 -2.35(-20.70%)
Aug 13, 2019 10.84 11.35 10.84 11.35 842 +0.55(+5.06%)
Aug 12, 2019 11.10 11.25 10.76 10.80 3,982 +0.02(+0.22%)
Aug 09, 2019 10.78 10.78 10.78 10.78 400 -0.47(-4.18%)
Aug 08, 2019 11.11 11.29 11.10 11.25 1,898 +0.25(+2.27%)
Aug 07, 2019 10.80 11.03 8.300 11.00 25,411 -0.10(-0.90%)
Aug 06, 2019 10.70 11.70 10.70 11.10 6,206 +0.32(+2.97%)
Aug 05, 2019 10.28 10.94 9.640 10.78 9,986 +0.69(+6.84%)
Aug 02, 2019 8.620 10.09 7.770 10.09 9,800 +2.10(+26.28%)
Aug 01, 2019 10.04 10.04 7.600 7.990 13,503 -1.47(-15.54%)
Jul 31, 2019 9.990 10.44 9.460 9.460 3,620 -0.09(-0.94%)
Jul 30, 2019 10.47 10.47 9.286 9.550 9,386 -0.95(-9.05%)
Jul 29, 2019 10.55 11.77 10.50 10.50 1,628 -0.50(-4.55%)
Jul 26, 2019 10.56 11.00 10.56 11.00 800 -0.42(-3.68%)
Jul 25, 2019 11.00 11.42 11.00 11.42 565 +0.42(+3.82%)
Jul 24, 2019 11.00 11.00 11.00 11.00 1,344 +0.00(+0.00%)
Jul 23, 2019 12.42 12.42 10.91 11.00 3,663 -0.10(-0.90%)
Jul 22, 2019 11.62 11.89 10.51 11.10 3,860 -0.60(-5.10%)
Jul 19, 2019 11.69 12.37 11.51 11.70 1,500 -0.30(-2.53%)
Jul 18, 2019 12.00 12.00 12.00 12.00 121 +0.00(+0.00%)
Jul 17, 2019 12.13 12.13 12.00 12.00 1,006 +0.16(+1.35%)
Jul 16, 2019 11.84 11.84 11.84 11.84 163 -0.03(-0.24%)
Jul 15, 2019 11.87 11.87 11.87 11.87 250 +0.37(+3.21%)
Jul 12, 2019 12.00 12.00 11.50 11.50 400 -0.33(-2.76%)
Jul 11, 2019 11.95 12.68 11.03 11.83 35,117 -0.14(-1.20%)
Jul 10, 2019 12.16 13.00 11.97 11.97 2,895 -0.84(-6.56%)
Jul 09, 2019 13.82 13.82 12.81 12.81 1,457 -0.99(-7.17%)
Jul 08, 2019 12.50 13.80 12.50 13.80 7,214 +1.20(+9.52%)
Jul 05, 2019 12.06 13.60 12.06 12.60 8,400 -0.10(-0.79%)
Jul 03, 2019 12.70 12.70 12.70 12.70 100 +0.00(+0.00%)
Jul 02, 2019 12.68 12.70 11.88 12.70 785 +0.69(+5.75%)
Jul 01, 2019 12.08 13.80 11.55 12.01 3,860 +0.51(+4.43%)
Jun 28, 2019 13.89 14.40 11.01 11.50 22,900 -2.51(-17.92%)
Jun 27, 2019 14.70 14.70 14.01 14.01 1,377 +0.02(+0.14%)
Jun 26, 2019 14.19 14.50 13.65 13.99 3,660 -0.51(-3.52%)
Jun 25, 2019 14.97 14.97 14.07 14.50 2,078 +0.50(+3.57%)
Jun 24, 2019 14.00 14.00 14.00 14.00 434 +0.00(+0.00%)
Jun 21, 2019 13.61 14.75 13.61 14.00 5,600 +0.06(+0.43%)
Jun 20, 2019 14.07 14.67 13.79 13.94 4,649 -0.66(-4.52%)
Jun 19, 2019 14.50 14.60 14.03 14.60 5,571 +0.85(+6.18%)
Jun 18, 2019 13.75 13.75 142 +0.00(+0.00%)
Jun 17, 2019 13.82 14.05 13.75 13.75 4,556 -0.25(-1.79%)
Jun 14, 2019 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Jun 13, 2019 14.00 14.00 14.00 14.00 110 +0.00(+0.00%)
Jun 12, 2019 14.45 14.64 14.00 14.00 1,997 +0.59(+4.42%)
Jun 11, 2019 14.27 14.89 13.41 13.41 6,383 +0.41(+3.14%)
Jun 10, 2019 14.00 14.00 12.33 13.00 7,000 -0.97(-6.94%)
Jun 07, 2019 14.50 14.95 13.85 13.97 6,100 +0.04(+0.29%)
Jun 06, 2019 13.76 15.05 13.55 13.93 3,233 -0.56(-3.86%)
Jun 05, 2019 14.85 15.01 14.06 14.49 1,566 +0.35(+2.48%)
Jun 04, 2019 14.17 15.00 13.84 14.14 7,989 +0.04(+0.28%)
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.