Skip to main content

Altisource Asset Management Corp Com (NY: AAMC )

3.260 -0.190 (-5.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.71 27.00 16.83 21.70 1,015,388 +3.95(+22.25%)
Aug 30, 2021 14.24 17.75 14.24 17.75 81,809 +3.60(+25.44%)
Aug 27, 2021 13.75 14.29 13.51 14.15 8,619 +0.43(+3.13%)
Aug 26, 2021 13.87 13.87 13.68 13.72 1,902 +0.05(+0.37%)
Aug 25, 2021 14.00 14.00 13.95 13.67 719 +0.00(+0.00%)
Aug 24, 2021 13.68 14.50 13.57 13.67 11,824 -0.06(-0.46%)
Aug 23, 2021 13.70 13.73 13.70 13.73 4,368 +0.28(+2.10%)
Aug 20, 2021 12.96 13.75 12.96 13.45 7,330 +0.63(+4.91%)
Aug 19, 2021 13.25 13.25 12.54 12.82 25,627 -0.21(-1.61%)
Aug 18, 2021 14.10 14.20 13.03 13.03 35,267 -1.24(-8.69%)
Aug 17, 2021 14.90 14.90 12.99 14.27 47,095 -0.83(-5.50%)
Aug 16, 2021 14.08 15.20 13.96 15.10 70,667 +0.83(+5.79%)
Aug 13, 2021 14.20 14.27 14.20 14.27 938 +0.12(+0.87%)
Aug 12, 2021 14.36 14.77 13.96 14.15 11,384 +0.01(+0.10%)
Aug 11, 2021 14.23 14.49 14.14 14.14 7,848 -0.49(-3.37%)
Aug 10, 2021 15.25 15.25 13.94 14.63 17,675 -0.23(-1.55%)
Aug 09, 2021 15.49 15.49 14.28 14.86 11,073 -0.78(-4.99%)
Aug 06, 2021 14.60 15.66 14.00 15.64 9,319 +0.60(+3.99%)
Aug 05, 2021 14.91 15.73 14.61 15.04 8,933 +0.34(+2.31%)
Aug 04, 2021 15.26 15.31 14.70 14.70 12,279 -0.65(-4.23%)
Aug 03, 2021 15.98 16.07 15.09 15.35 7,948 +0.00(+0.00%)
Aug 02, 2021 15.40 15.42 15.35 15.35 1,226 +0.33(+2.20%)
Jul 30, 2021 15.70 15.98 15.02 15.02 4,236 -0.33(-2.15%)
Jul 29, 2021 15.22 15.54 14.70 15.35 24,715 +0.22(+1.45%)
Jul 28, 2021 15.57 16.34 15.07 15.13 60,632 -0.37(-2.41%)
Jul 27, 2021 15.98 16.09 15.50 15.50 15,516 -0.72(-4.45%)
Jul 26, 2021 16.69 16.69 15.61 16.23 6,835 -0.46(-2.78%)
Jul 23, 2021 17.01 17.01 16.69 16.69 2,995 -0.29(-1.71%)
Jul 22, 2021 17.20 17.99 16.64 16.98 13,420 -0.14(-0.82%)
Jul 21, 2021 16.50 17.45 16.50 17.12 12,744 +0.67(+4.07%)
Jul 20, 2021 16.88 17.00 16.15 16.45 23,682 -0.34(-2.03%)
Jul 19, 2021 16.61 17.02 16.50 16.79 9,072 +0.24(+1.45%)
Jul 16, 2021 17.25 17.45 16.43 16.55 12,136 -1.00(-5.69%)
Jul 15, 2021 17.87 17.87 17.52 17.55 2,948 +0.01(+0.05%)
Jul 13, 2021 17.54 17.54 17.54 476 +0.02(+0.10%)
Jul 12, 2021 17.70 17.82 17.03 17.52 21,252 -0.36(-2.00%)
Jul 09, 2021 17.85 18.26 17.67 17.88 24,120 +0.05(+0.28%)
Jul 08, 2021 18.17 19.21 17.49 17.83 54,717 -0.52(-2.83%)
Jul 07, 2021 18.68 19.50 17.28 18.35 86,852 -0.40(-2.16%)
Jul 06, 2021 19.00 19.00 18.47 18.75 10,459 -0.39(-2.06%)
Jul 02, 2021 19.10 19.15 19.10 19.15 1,878 +0.01(+0.08%)
Jul 01, 2021 19.34 19.34 18.58 19.14 5,812 -0.11(-0.60%)
Jun 29, 2021 19.25 19.25 19.25 100 -0.39(-1.96%)
Jun 28, 2021 19.35 19.64 19.35 19.64 726 -0.14(-0.73%)
Jun 25, 2021 19.61 19.78 19.09 19.78 5,958 +0.50(+2.58%)
Jun 24, 2021 19.65 19.65 19.19 19.28 14,183 -0.18(-0.91%)
Jun 23, 2021 19.08 19.46 19.02 19.46 1,375 +0.51(+2.69%)
Jun 22, 2021 18.83 19.50 18.83 18.95 3,325 +0.04(+0.21%)
Jun 21, 2021 19.05 19.48 18.91 18.91 2,858 -0.14(-0.73%)
Jun 18, 2021 19.08 19.33 18.56 19.05 1,943 +0.00(+0.00%)
Jun 17, 2021 19.42 19.43 19.05 19.05 1,906 -0.01(-0.05%)
Jun 16, 2021 19.30 19.34 19.05 19.06 3,572 -0.29(-1.50%)
Jun 15, 2021 19.50 19.96 19.35 19.35 2,353 -0.26(-1.32%)
Jun 14, 2021 19.74 19.74 18.96 19.61 3,676 +0.16(+0.82%)
Jun 11, 2021 19.25 20.13 19.25 19.45 7,946 +0.45(+2.37%)
Jun 10, 2021 19.00 19.35 18.30 19.00 11,292 +0.00(+0.00%)
Jun 09, 2021 17.47 21.90 17.00 19.00 68,717 +2.02(+11.92%)
Jun 08, 2021 17.09 17.25 16.90 16.98 2,272 -0.00(-0.02%)
Jun 07, 2021 16.88 16.98 16.73 16.98 7,307 +0.00(+0.00%)
Jun 04, 2021 17.01 17.15 16.98 16.98 1,650 -0.27(-1.59%)
Jun 03, 2021 17.75 17.75 17.02 17.25 8,321 -0.04(-0.21%)
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.