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 (%)
Oct 31, 2019 13.44 13.87 12.50 13.55 8,152 +0.00(+0.00%)
Oct 30, 2019 13.55 13.55 13.55 13.55 7 +0.00(+0.00%)
Oct 29, 2019 15.00 15.00 13.25 13.55 8,150 -1.55(-10.26%)
Oct 28, 2019 15.83 15.83 15.10 15.10 232 -0.38(-2.45%)
Oct 25, 2019 15.12 15.48 15.00 15.48 1,600 -0.02(-0.13%)
Oct 24, 2019 16.10 16.10 15.50 15.50 1,557 +0.49(+3.26%)
Oct 23, 2019 14.51 15.01 14.51 15.01 1,158 +0.31(+2.11%)
Oct 22, 2019 15.45 15.90 14.00 14.70 10,298 -0.80(-5.16%)
Oct 21, 2019 16.17 16.93 14.77 15.50 31,509 +0.00(+0.00%)
Oct 18, 2019 14.20 15.70 14.15 15.50 26,200 +1.50(+10.71%)
Oct 17, 2019 13.19 14.60 13.10 14.00 13,813 +0.98(+7.53%)
Oct 16, 2019 12.82 13.10 12.82 13.02 2,078 +0.24(+1.88%)
Oct 15, 2019 12.29 12.78 12.29 12.78 555 -0.02(-0.16%)
Oct 14, 2019 12.54 13.00 12.10 12.80 4,536 +0.16(+1.27%)
Oct 11, 2019 12.94 13.00 12.30 12.64 8,900 +0.57(+4.72%)
Oct 10, 2019 12.60 13.79 12.07 12.07 7,097 -0.53(-4.21%)
Oct 09, 2019 11.70 12.60 11.70 12.60 5,771 +0.82(+6.96%)
Oct 08, 2019 10.55 11.78 10.55 11.78 2,114 +1.06(+9.89%)
Oct 07, 2019 10.51 11.20 10.15 10.72 14,809 +0.36(+3.48%)
Oct 04, 2019 10.68 10.68 10.29 10.36 3,400 -0.18(-1.71%)
Oct 03, 2019 10.17 11.10 10.17 10.54 4,241 +0.34(+3.33%)
Oct 02, 2019 9.900 10.39 9.900 10.20 7,386 +0.85(+9.09%)
Oct 01, 2019 9.690 9.900 8.827 9.350 13,897 +0.02(+0.21%)
Sep 30, 2019 10.55 10.77 9.110 9.330 20,918 -1.22(-11.56%)
Sep 27, 2019 11.30 11.30 10.53 10.55 2,900 +0.05(+0.48%)
Sep 26, 2019 10.38 11.27 10.37 10.50 11,867 +0.00(+0.00%)
Sep 25, 2019 10.49 11.22 10.29 10.50 8,481 -0.37(-3.40%)
Sep 24, 2019 10.99 11.25 10.44 10.87 4,776 +0.22(+2.07%)
Sep 23, 2019 10.80 10.80 9.950 10.65 1,911 -0.35(-3.18%)
Sep 20, 2019 10.58 11.00 10.50 11.00 3,300 +0.75(+7.32%)
Sep 19, 2019 10.80 10.80 10.25 10.25 2,420 -0.07(-0.68%)
Sep 18, 2019 10.50 11.12 10.32 10.32 1,973 +0.25(+2.48%)
Sep 17, 2019 10.23 10.29 9.510 10.07 5,370 -0.70(-6.50%)
Sep 16, 2019 10.55 11.43 10.55 10.77 5,918 +0.75(+7.49%)
Sep 13, 2019 10.02 10.02 9.900 10.02 2,600 -0.42(-4.02%)
Sep 12, 2019 10.02 10.44 10.02 10.44 252 +0.06(+0.58%)
Sep 11, 2019 10.40 10.40 10.38 10.38 498 +0.41(+4.11%)
Sep 10, 2019 9.970 9.970 9.960 9.970 433 -0.51(-4.87%)
Sep 09, 2019 9.723 10.48 9.723 10.48 982 -0.22(-2.06%)
Sep 06, 2019 10.16 10.70 10.16 10.70 600 +0.00(+0.00%)
Sep 05, 2019 10.70 10.96 10.70 10.70 2,014 +0.70(+7.00%)
Sep 04, 2019 10.00 10.00 42 +0.00(+0.00%)
Sep 03, 2019 9.100 10.00 9.100 10.00 566 +0.02(+0.20%)
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%)
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.