Altisource Asset (NY: AAMC )

21.06 USD -0.71 (-3.26%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 22.07 22.19 20.47 21.06 16,529 -0.71(-3.26%)
Mar 05, 2021 23.67 23.67 21.18 21.77 40,900 -1.02(-4.48%)
Mar 04, 2021 25.87 26.80 22.79 22.79 54,662 -0.26(-1.13%)
Mar 03, 2021 24.67 25.26 23.05 23.05 77,827 -0.95(-3.96%)
Mar 02, 2021 24.00 24.89 23.39 24.00 31,187 +0.36(+1.52%)
Mar 01, 2021 22.59 24.99 22.59 23.64 15,639 +0.84(+3.68%)
Feb 26, 2021 23.64 24.75 22.73 22.80 22,200 -1.13(-4.72%)
Feb 25, 2021 23.86 26.43 23.30 23.93 31,216 +0.26(+1.11%)
Feb 24, 2021 23.40 24.97 22.46 23.67 26,893 +0.19(+0.80%)
Feb 23, 2021 22.88 23.64 22.38 23.48 7,892 +0.31(+1.34%)
Feb 22, 2021 23.01 24.74 23.01 23.17 22,390 -1.43(-5.81%)
Feb 19, 2021 25.20 26.55 23.17 24.60 15,100 -0.36(-1.44%)
Feb 18, 2021 25.48 31.24 24.47 24.96 96,191 +0.49(+2.00%)
Feb 17, 2021 24.47 24.47 24.47 24.47 561 -0.53(-2.12%)
Feb 16, 2021 25.60 26.11 25.00 25.00 4,298 -1.36(-5.16%)
Feb 12, 2021 28.05 29.00 26.34 26.36 3,600 -1.37(-4.94%)
Feb 11, 2021 26.20 28.17 25.20 27.73 16,795 +1.74(+6.70%)
Feb 10, 2021 25.02 27.50 25.01 25.99 22,918 +0.17(+0.68%)
Feb 09, 2021 22.85 26.48 22.85 25.82 23,531 +2.84(+12.34%)
Feb 08, 2021 21.60 22.98 21.60 22.98 5,477 +0.84(+3.79%)
Feb 05, 2021 21.91 22.50 21.48 22.14 7,400 +0.15(+0.68%)
Feb 04, 2021 21.45 21.99 21.44 21.99 1,796 -0.06(-0.27%)
Feb 03, 2021 22.00 22.09 21.02 22.05 3,551 +0.10(+0.46%)
Feb 02, 2021 21.98 21.98 21.61 21.95 622 -0.42(-1.88%)
Feb 01, 2021 22.48 22.48 22.27 22.37 1,805 +1.02(+4.78%)
Jan 29, 2021 21.38 21.39 20.45 21.35 4,300 +0.37(+1.76%)
Jan 28, 2021 21.32 21.32 20.21 20.98 4,562 -0.50(-2.31%)
Jan 27, 2021 20.75 21.49 20.09 21.48 5,675 +0.28(+1.30%)
Jan 26, 2021 21.37 21.37 21.20 21.20 1,102 -0.23(-1.07%)
Jan 25, 2021 21.49 21.77 20.94 21.43 3,226 -0.06(-0.28%)
Jan 22, 2021 20.96 21.88 20.96 21.49 2,400 +0.04(+0.18%)
Jan 21, 2021 21.87 21.87 21.45 21.45 822 -0.44(-2.00%)
Jan 20, 2021 21.83 22.10 21.74 21.89 3,640 +0.06(+0.30%)
Jan 19, 2021 20.72 22.24 20.72 21.83 3,856 +0.53(+2.46%)
Jan 15, 2021 21.22 21.30 21.20 21.30 1,100 +0.13(+0.61%)
Jan 14, 2021 21.00 21.62 21.00 21.17 3,097 -0.83(-3.77%)
Jan 13, 2021 21.04 22.11 21.03 22.00 4,038 +0.82(+3.87%)
Jan 12, 2021 22.32 22.41 20.70 21.18 8,552 -0.86(-3.90%)
Jan 11, 2021 22.39 22.69 22.04 22.04 1,443 -0.35(-1.56%)
Jan 08, 2021 23.23 23.23 22.39 22.39 600 +0.00(+0.00%)
Jan 07, 2021 23.00 24.00 22.39 22.39 10,416 -0.46(-2.01%)
Jan 06, 2021 23.00 23.85 22.70 22.85 6,617 -0.99(-4.15%)
Jan 05, 2021 23.84 23.84 23.84 23.84 239 -0.06(-0.26%)
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.