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 (%)
Mar 29, 2019 34.64 34.64 30.00 31.25 1,300 -0.25(-0.79%)
Mar 28, 2019 32.01 32.35 29.43 31.50 6,226 -0.55(-1.72%)
Mar 27, 2019 33.60 33.60 31.00 32.05 1,390 +1.58(+5.19%)
Mar 26, 2019 30.34 32.88 25.05 30.47 35,081 -0.08(-0.26%)
Mar 25, 2019 34.00 34.00 26.21 30.55 13,696 -3.95(-11.45%)
Mar 22, 2019 33.89 34.50 33.89 34.50 400 +0.15(+0.44%)
Mar 21, 2019 34.19 34.63 33.91 34.35 8,674 -1.65(-4.58%)
Mar 20, 2019 36.00 36.00 36.00 36.00 206 +0.99(+2.83%)
Mar 19, 2019 35.01 35.01 35.01 35.01 265 -1.21(-3.34%)
Mar 18, 2019 35.19 36.71 35.15 36.22 3,560 -1.25(-3.34%)
Mar 15, 2019 36.51 37.47 33.56 37.47 10,800 +1.12(+3.08%)
Mar 14, 2019 34.99 36.35 34.99 36.35 990 +0.70(+1.96%)
Mar 13, 2019 35.00 35.65 35.00 35.65 1,018 +1.35(+3.94%)
Mar 12, 2019 35.83 35.83 33.70 34.30 3,941 -0.47(-1.35%)
Mar 11, 2019 36.90 36.90 34.77 34.77 429 -0.73(-2.06%)
Mar 08, 2019 36.65 36.65 34.97 35.50 1,300 +0.20(+0.57%)
Mar 07, 2019 37.78 37.78 34.63 35.30 10,665 -0.70(-1.94%)
Mar 06, 2019 40.16 41.68 35.76 36.00 3,815 -3.75(-9.43%)
Mar 05, 2019 41.85 41.85 38.99 39.75 3,302 +0.35(+0.89%)
Mar 04, 2019 38.80 39.40 36.10 39.40 2,802 +0.40(+1.03%)
Mar 01, 2019 37.17 41.00 37.17 39.00 65,100 +1.35(+3.59%)
Feb 28, 2019 36.15 37.70 36.15 37.65 947 +1.12(+3.07%)
Feb 27, 2019 39.32 40.13 33.99 36.53 7,232 -2.79(-7.10%)
Feb 26, 2019 39.00 40.79 38.99 39.32 4,693 +0.32(+0.82%)
Feb 25, 2019 38.99 39.01 37.98 39.00 3,166 +0.20(+0.52%)
Feb 22, 2019 35.05 42.00 34.55 38.80 14,800 +3.80(+10.86%)
Feb 21, 2019 34.08 35.49 33.47 35.00 6,079 +1.02(+3.00%)
Feb 20, 2019 33.02 33.98 33.00 33.98 661 +0.00(+0.00%)
Feb 19, 2019 33.98 33.98 33.98 33.98 205 +0.00(+0.00%)
Feb 15, 2019 34.48 34.48 33.98 33.98 400 -0.49(-1.42%)
Feb 14, 2019 34.44 34.47 34.44 34.47 362 -0.08(-0.23%)
Feb 13, 2019 34.85 38.97 33.41 34.55 23,640 -0.29(-0.83%)
Feb 12, 2019 29.15 36.80 28.50 34.84 15,904 +4.84(+16.13%)
Feb 11, 2019 30.00 30.00 30.00 30.00 120 +0.00(+0.00%)
Feb 08, 2019 30.00 30.00 30.00 30.00 100 +0.70(+2.39%)
Feb 07, 2019 30.40 30.40 29.30 29.30 491 +0.50(+1.74%)
Feb 06, 2019 28.01 28.87 27.50 28.80 9,432 +0.80(+2.86%)
Feb 05, 2019 26.72 28.89 26.11 28.00 12,586 +0.50(+1.82%)
Feb 04, 2019 27.99 28.06 27.50 27.50 1,275 +0.73(+2.73%)
Feb 01, 2019 29.00 29.00 26.77 26.77 8,000 -0.07(-0.26%)
Jan 31, 2019 26.84 26.84 26.84 26.84 102 -0.16(-0.59%)
Jan 30, 2019 27.00 27.00 27.00 27.00 11 +0.00(+0.00%)
Jan 29, 2019 27.00 27.00 26.80 27.00 1,221 +0.99(+3.81%)
Jan 28, 2019 26.50 26.75 26.00 26.01 1,225 -0.48(-1.81%)
Jan 25, 2019 26.49 26.49 26.49 26.49 100 +0.00(+0.00%)
Jan 24, 2019 26.85 26.98 26.49 26.49 834 -0.82(-3.00%)
Jan 23, 2019 25.60 27.75 25.60 27.31 6,304 +1.48(+5.73%)
Jan 22, 2019 25.70 26.21 22.60 25.83 26,887 -1.11(-4.12%)
Jan 18, 2019 25.39 27.00 25.39 26.94 800 -1.25(-4.43%)
Jan 17, 2019 28.86 28.86 27.31 28.19 532 -0.03(-0.11%)
Jan 16, 2019 30.65 31.94 25.79 28.22 58,276 -1.70(-5.68%)
Jan 15, 2019 30.52 30.70 29.52 29.92 4,815 -0.65(-2.13%)
Jan 14, 2019 30.00 30.90 29.95 30.57 2,034 +0.08(+0.26%)
Jan 11, 2019 30.07 30.49 30.07 30.49 300 +0.89(+3.01%)
Jan 10, 2019 30.08 30.50 28.01 29.60 4,126 +0.21(+0.72%)
Jan 09, 2019 28.02 29.39 28.02 29.39 260 +0.31(+1.06%)
Jan 08, 2019 29.66 29.85 28.34 29.08 2,340 -0.65(-2.19%)
Jan 07, 2019 29.01 30.47 29.01 29.73 732 -0.03(-0.10%)
Jan 04, 2019 31.00 31.20 29.76 29.76 2,000 -0.55(-1.81%)
Jan 03, 2019 31.30 31.30 30.31 30.31 700 +0.30(+0.99%)
Jan 02, 2019 30.03 30.99 29.41 30.01 8,678 +0.32(+1.08%)
Dec 31, 2018 39.69 39.69 28.00 29.69 49,700 -8.22(-21.68%)
Dec 28, 2018 38.04 38.75 37.00 37.91 1,400 -0.09(-0.24%)
Dec 27, 2018 37.43 38.03 37.03 38.00 1,738 +0.80(+2.15%)
Dec 26, 2018 35.00 41.38 34.17 37.20 24,239 +4.20(+12.73%)
Dec 24, 2018 31.70 34.30 31.70 33.00 4,100 +2.96(+9.85%)
Dec 21, 2018 38.99 38.99 30.04 30.04 13,400 -6.99(-18.88%)
Dec 20, 2018 39.30 39.30 37.03 37.03 1,815 -2.98(-7.45%)
Dec 19, 2018 41.18 41.89 40.01 40.01 1,060 -1.57(-3.78%)
Dec 18, 2018 41.28 45.00 41.28 41.58 2,127 -1.81(-4.17%)
Dec 17, 2018 46.32 46.32 43.39 43.39 3,301 -4.07(-8.58%)
Dec 14, 2018 47.80 47.80 47.46 47.46 1,800 -1.56(-3.18%)
Dec 13, 2018 46.02 49.02 46.02 49.02 2,063 +2.17(+4.63%)
Dec 12, 2018 47.00 48.49 42.34 46.85 3,878 -1.15(-2.40%)
Dec 11, 2018 48.16 48.16 44.55 48.00 3,137 -1.00(-2.04%)
Dec 10, 2018 50.00 50.00 48.00 49.00 41,595 -0.96(-1.92%)
Dec 06, 2018 49.96 49.96 49.96 0 +0.53(+1.07%)
Dec 04, 2018 48.50 49.81 47.99 49.43 1,800 -0.56(-1.12%)
Dec 03, 2018 47.62 49.99 47.50 49.99 1,496 +1.58(+3.26%)
Nov 30, 2018 47.97 50.00 47.81 48.41 3,500 +1.64(+3.51%)
Nov 29, 2018 46.46 48.06 46.46 46.77 3,249 -1.18(-2.46%)
Nov 28, 2018 46.79 47.95 46.60 47.95 1,536 -0.05(-0.10%)
Nov 27, 2018 45.10 48.00 45.10 48.00 5,448 +1.60(+3.45%)
Nov 26, 2018 47.50 47.50 44.29 46.40 5,617 +0.90(+1.98%)
Nov 23, 2018 46.00 46.90 45.50 45.50 1,600 -0.52(-1.13%)
Nov 21, 2018 46.02 46.02 46.02 0 +1.00(+2.22%)
Nov 20, 2018 48.16 48.16 42.14 45.02 4,259 -3.86(-7.90%)
Nov 19, 2018 46.00 48.88 45.25 48.88 3,351 +3.48(+7.67%)
Nov 16, 2018 44.04 46.96 44.04 45.40 1,300 -0.55(-1.20%)
Nov 15, 2018 46.65 48.00 45.95 45.95 1,442 -1.04(-2.21%)
Nov 14, 2018 47.00 47.00 46.99 46.99 1,108 +1.48(+3.25%)
Nov 13, 2018 48.33 48.33 43.09 45.51 2,433 -1.49(-3.17%)
Nov 12, 2018 49.33 49.33 46.01 47.00 3,433 +2.10(+4.68%)
Nov 09, 2018 44.45 48.00 42.99 44.90 1,400 -0.10(-0.22%)
Nov 08, 2018 50.00 50.00 45.00 45.00 2,016 -5.00(-10.00%)
Nov 07, 2018 50.00 50.00 50.00 50.00 17 +0.00(+0.00%)
Nov 06, 2018 46.99 50.00 46.99 50.00 642 +0.15(+0.30%)
Nov 05, 2018 49.85 49.85 49.85 49.85 50 +0.00(+0.00%)
Nov 02, 2018 50.00 50.00 47.77 49.85 900 -0.30(-0.60%)
Nov 01, 2018 50.15 50.15 50.15 50.15 447 +1.15(+2.35%)
Oct 31, 2018 43.63 49.00 41.01 49.00 5,660 +7.00(+16.67%)
Oct 30, 2018 40.50 42.25 39.76 42.00 11,399 +2.00(+5.00%)
Oct 29, 2018 47.65 47.65 39.71 40.00 7,617 -7.97(-16.61%)
Oct 26, 2018 47.97 47.97 47.97 47.97 200 +0.00(+0.00%)
Oct 25, 2018 47.97 47.97 47.97 47.97 496 -1.58(-3.18%)
Oct 24, 2018 47.50 49.55 47.50 49.55 436 -0.63(-1.26%)
Oct 23, 2018 50.17 50.17 50.17 50.17 645 +0.00(+0.00%)
Oct 22, 2018 48.00 50.17 48.00 50.17 926 +1.17(+2.40%)
Oct 19, 2018 49.00 49.00 49.00 49.00 100 +1.68(+3.55%)
Oct 18, 2018 50.20 50.21 47.32 47.32 1,045 -2.63(-5.27%)
Oct 17, 2018 50.25 51.85 49.95 49.95 1,904 -2.28(-4.37%)
Oct 16, 2018 54.99 54.99 51.89 52.23 2,406 +1.23(+2.41%)
Oct 15, 2018 52.50 55.00 51.00 51.00 2,229 -0.70(-1.35%)
Oct 12, 2018 48.17 52.35 47.00 51.70 2,800 +0.94(+1.85%)
Oct 11, 2018 50.16 50.76 50.16 50.76 1,229 -2.24(-4.23%)
Oct 10, 2018 51.07 53.00 50.10 53.00 2,702 +0.00(+0.00%)
Oct 09, 2018 53.80 55.00 50.06 53.00 1,962 +0.89(+1.71%)
Oct 08, 2018 58.37 58.37 52.11 52.11 1,777 -7.39(-12.42%)
Oct 05, 2018 59.50 59.50 59.50 59.50 2,000 +0.50(+0.85%)
Oct 04, 2018 59.00 59.00 59.00 59.00 64 +0.00(+0.00%)
Oct 03, 2018 59.00 59.00 59.00 59.00 1,273 +0.00(+0.00%)
Oct 02, 2018 59.00 59.00 59.00 59.00 1,042 +0.88(+1.51%)
Oct 01, 2018 57.75 59.95 57.00 58.12 3,911 -1.73(-2.89%)
Sep 28, 2018 62.75 62.75 59.85 59.85 1,500 -0.70(-1.16%)
Sep 27, 2018 59.50 60.55 59.50 60.55 747 +4.15(+7.36%)
Sep 26, 2018 59.15 59.15 56.40 56.40 510 -3.83(-6.35%)
Sep 25, 2018 60.23 60.23 92 +0.00(+0.00%)
Sep 24, 2018 59.55 60.23 58.90 60.23 1,203 +0.52(+0.88%)
Sep 21, 2018 60.00 61.90 59.70 59.70 1,400 -1.18(-1.94%)
Sep 20, 2018 59.70 61.05 59.70 60.88 519 -0.72(-1.16%)
Sep 19, 2018 60.00 62.25 59.25 61.60 2,731 +0.10(+0.16%)
Sep 18, 2018 61.50 61.50 9 +0.00(+0.00%)
Sep 17, 2018 61.50 61.50 61.50 61.50 137 +0.25(+0.41%)
Sep 14, 2018 58.15 62.80 58.15 61.25 1,000 -0.45(-0.73%)
Sep 13, 2018 61.70 61.70 61.70 61.70 1 +0.00(+0.00%)
Sep 12, 2018 61.70 61.70 14 +0.00(+0.00%)
Sep 11, 2018 62.50 62.50 61.70 61.70 641 +1.65(+2.75%)
Sep 10, 2018 60.05 60.05 193 +0.00(+0.00%)
Sep 07, 2018 60.05 60.05 60.05 60.05 100 +0.20(+0.33%)
Sep 06, 2018 59.85 59.85 59.85 59.85 102 -3.15(-5.00%)
Sep 05, 2018 63.05 63.50 63.00 63.00 2,228 +0.95(+1.53%)
Sep 04, 2018 62.05 62.05 62.05 62.05 3 +0.00(+0.00%)
Aug 31, 2018 62.05 62.05 62.05 0 -0.70(-1.12%)
Aug 30, 2018 62.75 62.75 151 +0.00(+0.00%)
Aug 29, 2018 62.75 62.75 3 +0.00(+0.00%)
Aug 28, 2018 62.75 62.75 117 +0.00(+0.00%)
Aug 27, 2018 62.75 62.75 62.75 62.75 229 +0.05(+0.08%)
Aug 24, 2018 62.70 62.70 62.70 62.70 100 -2.00(-3.09%)
Aug 23, 2018 64.70 64.70 64.70 64.70 55 +0.00(+0.00%)
Aug 22, 2018 64.65 64.70 64.53 64.70 2,062 +0.94(+1.48%)
Aug 21, 2018 63.76 63.76 63.76 63.76 212 +0.00(+0.00%)
Aug 20, 2018 63.50 64.47 63.50 63.76 952 -0.39(-0.61%)
Aug 17, 2018 66.10 66.10 64.15 64.15 500 -0.75(-1.16%)
Aug 16, 2018 64.35 64.90 64.35 64.90 295 +0.60(+0.93%)
Aug 15, 2018 66.25 66.25 64.30 64.30 430 -0.35(-0.54%)
Aug 14, 2018 64.65 64.65 64.65 64.65 100 -2.10(-3.15%)
Aug 13, 2018 67.80 67.88 62.10 66.75 1,521 +0.15(+0.23%)
Aug 10, 2018 68.00 73.50 66.60 66.60 900 -2.45(-3.55%)
Aug 09, 2018 64.05 69.46 64.05 69.05 1,584 +4.70(+7.30%)
Aug 08, 2018 64.35 64.35 7 +0.00(+0.00%)
Aug 07, 2018 63.92 64.35 63.92 64.35 820 -0.65(-1.00%)
Aug 06, 2018 62.72 65.30 62.56 65.00 1,282 +2.75(+4.42%)
Aug 03, 2018 62.00 65.40 61.98 62.25 1,400 -0.35(-0.56%)
Aug 02, 2018 62.60 62.60 62.60 62.60 392 -2.95(-4.50%)
Aug 01, 2018 65.55 65.55 65.55 65.55 133 +0.00(+0.00%)
Jul 31, 2018 61.70 68.45 61.62 65.55 3,777 +3.30(+5.30%)
Jul 30, 2018 62.25 62.25 61.05 62.25 1,735 -1.40(-2.20%)
Jul 27, 2018 65.25 65.25 63.65 63.65 200 -1.90(-2.90%)
Jul 26, 2018 66.90 66.90 63.17 65.55 1,138 +1.70(+2.66%)
Jul 25, 2018 63.35 63.85 63.35 63.85 658 -0.30(-0.47%)
Jul 20, 2018 64.15 64.15 64.15 43 -0.52(-0.80%)
Jul 19, 2018 65.50 68.00 61.69 64.67 6,979 +0.82(+1.28%)
Jul 18, 2018 63.85 63.85 63.85 63.85 125 -1.55(-2.37%)
Jul 17, 2018 66.00 66.00 65.40 65.40 357 +1.20(+1.87%)
Jul 16, 2018 64.20 64.20 64.20 64.20 312 -1.80(-2.73%)
Jul 13, 2018 64.45 66.70 63.90 66.00 1,840 +0.75(+1.15%)
Jul 12, 2018 65.80 69.85 65.25 65.25 2,917 -0.80(-1.21%)
Jul 11, 2018 65.40 66.05 65.40 66.05 581 -2.45(-3.58%)
Jul 10, 2018 68.50 68.50 67.10 68.50 1,568 +0.45(+0.66%)
Jul 09, 2018 68.00 68.05 68.00 68.05 234 +1.30(+1.95%)
Jul 06, 2018 66.70 66.75 66.67 66.75 870 -1.15(-1.69%)
Jul 05, 2018 66.00 71.17 63.10 67.90 4,310 -0.65(-0.95%)
Jul 02, 2018 68.55 68.55 68.55 0 -1.20(-1.72%)
Jun 29, 2018 69.40 71.00 69.15 69.75 1,418 +0.75(+1.09%)
Jun 28, 2018 67.50 69.00 67.50 69.00 704 -0.20(-0.29%)
Jun 27, 2018 69.60 69.70 67.50 69.20 6,925 -0.27(-0.40%)
Jun 26, 2018 69.50 69.50 69.47 69.47 374 -0.12(-0.18%)
Jun 25, 2018 65.28 70.25 64.44 69.60 5,456 -0.20(-0.29%)
Jun 22, 2018 73.00 73.00 67.60 69.80 12,297 +0.10(+0.14%)
Jun 21, 2018 69.70 69.70 69.70 69.70 122 -0.30(-0.43%)
Jun 20, 2018 68.90 70.00 65.36 70.00 7,181 +0.25(+0.36%)
Jun 19, 2018 72.35 72.35 68.00 69.75 2,542 -0.45(-0.64%)
Jun 15, 2018 70.20 70.20 70.20 118 +4.60(+7.01%)
Jun 14, 2018 70.10 70.10 65.60 65.60 397 -4.50(-6.42%)
Jun 13, 2018 70.10 70.10 70.10 70.10 516 -0.30(-0.43%)
Jun 12, 2018 71.00 71.40 68.00 70.40 4,643 +0.98(+1.41%)
Jun 08, 2018 69.42 69.42 69.42 162 +1.87(+2.77%)
Jun 06, 2018 67.55 67.55 67.55 19 -1.00(-1.46%)
Jun 05, 2018 68.00 73.00 68.00 68.55 1,141 +1.25(+1.86%)
Jun 04, 2018 67.55 68.00 62.45 67.30 2,868 -0.25(-0.37%)
Jun 01, 2018 63.16 69.45 63.16 67.55 1,764 -1.35(-1.96%)
May 31, 2018 68.15 69.70 68.15 68.90 849 +0.80(+1.17%)
May 30, 2018 66.55 68.10 66.55 68.10 898 +2.55(+3.89%)
May 29, 2018 65.55 65.55 65.55 65.55 410 -0.45(-0.68%)
May 25, 2018 66.00 66.00 66.00 0 +3.40(+5.43%)
May 24, 2018 65.15 66.00 62.60 62.60 699 -2.00(-3.10%)
May 23, 2018 64.70 65.92 62.00 64.60 2,310 +0.40(+0.62%)
May 22, 2018 65.00 65.00 63.35 64.20 1,373 -0.85(-1.31%)
May 18, 2018 65.05 65.05 65.05 236 +1.95(+3.09%)
May 17, 2018 64.35 64.35 63.10 63.10 513 -0.65(-1.02%)
May 16, 2018 65.10 65.10 63.60 63.75 718 -1.25(-1.92%)
May 15, 2018 64.85 65.00 62.65 65.00 767 +0.80(+1.25%)
May 14, 2018 64.20 64.20 64.20 64.20 355 +0.60(+0.94%)
May 11, 2018 65.40 65.40 63.60 63.60 201 -1.25(-1.93%)
May 10, 2018 64.85 64.85 64.85 64.85 606 +0.65(+1.01%)
May 09, 2018 64.20 64.20 64.20 64.20 440 -1.30(-1.98%)
May 07, 2018 65.50 65.50 65.50 54 -1.90(-2.82%)
May 04, 2018 61.00 67.75 60.00 67.40 1,223 +3.55(+5.56%)
May 02, 2018 63.85 63.85 63.85 58 -2.15(-3.26%)
Apr 30, 2018 66.00 66.00 66.00 16 +1.00(+1.54%)
Apr 26, 2018 65.00 65.00 65.00 693 +4.00(+6.56%)
Apr 25, 2018 56.05 61.00 55.30 61.00 5,749 +2.60(+4.45%)
Apr 24, 2018 59.00 60.00 56.65 58.40 19,109 +0.50(+0.86%)
Apr 23, 2018 58.50 60.00 57.00 57.90 10,524 +0.30(+0.52%)
Apr 20, 2018 57.30 58.05 57.30 57.60 1,772 -0.44(-0.75%)
Apr 18, 2018 58.04 58.04 58.04 13 -2.66(-4.39%)
Apr 17, 2018 60.70 60.70 60.70 60.70 412 -1.55(-2.49%)
Apr 13, 2018 62.25 62.25 62.25 77 +0.10(+0.16%)
Apr 09, 2018 62.15 62.15 62.15 9 -0.30(-0.48%)
Apr 06, 2018 63.00 63.00 62.45 62.45 821 +0.40(+0.64%)
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.