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 )

3.210 -0.010 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 31, 2014 1070 1100 1070 1075 11,580 +24.66(+2.35%)
Mar 28, 2014 1077 1102 1050 1050 17,828 -20.89(-1.95%)
Mar 27, 2014 1082 1100 1045 1071 23,508 -3.79(-0.35%)
Mar 26, 2014 1085 1098 1062 1075 41,026 -10.44(-0.96%)
Mar 25, 2014 1060 1104 1060 1085 10,878 +6.31(+0.58%)
Mar 24, 2014 1057 1081 1057 1079 12,451 -6.46(-0.60%)
Mar 21, 2014 1045 1085 995.16 1085 19,369 +29.26(+2.77%)
Mar 20, 2014 1060 1066 1033 1056 32,915 -4.00(-0.38%)
Mar 19, 2014 990.21 1071 986.00 1060 62,477 +36.19(+3.53%)
Mar 18, 2014 1074 1074 1001 1024 15,344 -21.21(-2.03%)
Mar 17, 2014 954.73 1120 954.73 1045 47,705 +176.77(+20.36%)
Mar 14, 2014 869.99 875.00 865.01 868.25 4,801 +10.90(+1.27%)
Mar 13, 2014 850.00 875.00 845.00 857.35 29,118 -0.19(-0.02%)
Mar 12, 2014 798.00 875.20 784.32 857.54 43,508 +55.54(+6.93%)
Mar 11, 2014 806.10 820.00 783.31 802.00 37,309 -2.93(-0.36%)
Mar 10, 2014 828.00 830.00 794.35 804.93 30,108 -22.22(-2.69%)
Mar 07, 2014 800.00 843.62 799.95 827.15 47,760 +42.34(+5.39%)
Mar 06, 2014 752.40 805.24 752.40 784.81 18,065 +9.81(+1.27%)
Mar 05, 2014 784.78 788.00 756.00 775.00 7,370 +3.50(+0.45%)
Mar 04, 2014 743.26 771.90 741.04 771.50 8,541 +1.91(+0.25%)
Mar 03, 2014 761.00 782.00 729.04 769.59 9,519 -5.41(-0.70%)
Feb 28, 2014 773.00 799.89 682.76 775.00 53,002 -25.00(-3.12%)
Feb 27, 2014 772.00 814.97 730.00 800.00 67,847 +28.00(+3.63%)
Feb 26, 2014 885.08 921.00 710.00 772.00 86,610 -144.99(-15.81%)
Feb 25, 2014 891.89 934.98 881.01 916.99 12,385 +15.98(+1.77%)
Feb 24, 2014 884.85 905.00 858.99 901.01 20,583 +38.60(+4.48%)
Feb 21, 2014 900.00 948.98 800.61 862.41 63,919 -47.60(-5.23%)
Feb 20, 2014 930.65 930.65 833.05 910.01 96,379 -60.00(-6.19%)
Feb 19, 2014 1010 1010 911.02 970.01 14,898 -29.99(-3.00%)
Feb 18, 2014 1000 1010 992.00 1000 11,976 +4.98(+0.50%)
Feb 14, 2014 981.26 995.02 995.02 995.02 2,900 -4.96(-0.50%)
Feb 13, 2014 985.00 1005 975.00 999.98 6,129 +4.98(+0.50%)
Feb 12, 2014 1000 1005 983.00 995.00 13,212 -5.00(-0.50%)
Feb 11, 2014 994.98 1040 980.02 1000 21,272 +11.25(+1.14%)
Feb 10, 2014 959.84 993.95 950.00 988.75 13,688 +27.80(+2.89%)
Feb 07, 2014 880.03 975.00 880.03 960.95 9,763 +60.18(+6.68%)
Feb 06, 2014 950.99 955.00 840.00 900.77 37,072 -36.13(-3.86%)
Feb 05, 2014 945.00 959.95 900.02 936.90 20,922 +4.35(+0.47%)
Feb 04, 2014 938.04 947.00 900.00 932.55 14,480 -5.60(-0.60%)
Feb 03, 2014 979.00 979.00 925.00 938.15 15,000 -69.85(-6.93%)
Jan 31, 2014 980.00 1008 979.00 1008 1,973 +3.25(+0.32%)
Jan 30, 2014 1006 1010 988.81 1005 2,574 +14.75(+1.49%)
Jan 29, 2014 1014 1014 978.93 990.00 13,977 -50.00(-4.81%)
Jan 28, 2014 1012 1045 1010 1040 12,574 +19.20(+1.88%)
Jan 27, 2014 930.17 1100 930.17 1021 8,026 -32.20(-3.06%)
Jan 24, 2014 1058 1062 1006 1053 33,296 -18.00(-1.68%)
Jan 23, 2014 1102 1128 1052 1071 15,691 -80.23(-6.97%)
Jan 22, 2014 1177 1180 1150 1151 7,257 -26.77(-2.27%)
Jan 21, 2014 1191 1195 1166 1178 25,105 -1.78(-0.15%)
Jan 17, 2014 1150 1180 1180 1180 33,900 -4.72(-0.40%)
Jan 16, 2014 1195 1200 1126 1184 58,493 -11.86(-0.99%)
Jan 15, 2014 1151 1209 1155 1196 92,775 +45.36(+3.94%)
Jan 14, 2014 1067 1151 1051 1151 40,003 +99.79(+9.49%)
Jan 13, 2014 1025 1065 1025 1051 11,320 +27.21(+2.66%)
Jan 10, 2014 985.00 1032 975.02 1024 12,062 +40.00(+4.06%)
Jan 09, 2014 929.48 990.00 929.48 984.00 5,890 +54.50(+5.86%)
Jan 08, 2014 912.00 934.75 905.00 929.50 9,284 -3.00(-0.32%)
Jan 07, 2014 908.00 939.94 908.00 932.50 11,938 +21.37(+2.35%)
Jan 06, 2014 925.00 925.00 900.00 911.13 17,542 -13.56(-1.47%)
Jan 03, 2014 902.01 930.00 902.01 924.69 7,818 +1.54(+0.17%)
Jan 02, 2014 918.36 928.25 900.00 923.15 11,306 -6.85(-0.74%)
Dec 31, 2013 914.00 930.00 930.00 930.00 11,000 +29.50(+3.28%)
Dec 30, 2013 903.00 915.79 900.50 900.50 3,565 -1.50(-0.17%)
Dec 27, 2013 900.00 906.86 900.00 902.00 2,134 -4.01(-0.44%)
Dec 26, 2013 901.00 943.42 901.00 906.01 3,267 +4.01(+0.44%)
Dec 24, 2013 865.62 902.00 865.62 902.00 3,933 +30.00(+3.44%)
Dec 23, 2013 854.01 872.00 820.96 872.00 17,754 +11.15(+1.30%)
Dec 20, 2013 900.00 917.99 860.85 860.85 43,648 -57.68(-6.28%)
Dec 19, 2013 998.00 1018 846.18 918.53 18,315 -76.97(-7.73%)
Dec 18, 2013 982.05 1018 965.00 995.50 16,805 -9.50(-0.95%)
Dec 17, 2013 1035 1035 973.00 1005 19,259 -30.00(-2.90%)
Dec 16, 2013 1080 1080 1019 1035 19,044 +5.00(+0.49%)
Dec 13, 2013 1029 1074 1023 1030 22,408 +18.85(+1.86%)
Dec 12, 2013 980.01 1038 980.01 1011 45,741 +6.15(+0.61%)
Dec 11, 2013 966.08 1024 954.31 1005 22,825 +24.65(+2.51%)
Dec 10, 2013 970.00 1010 930.05 980.35 63,600 +9.36(+0.96%)
Dec 09, 2013 899.99 975.00 899.99 970.99 21,694 +77.00(+8.61%)
Dec 06, 2013 900.00 910.00 879.91 893.99 2,300 +18.99(+2.17%)
Dec 05, 2013 897.00 900.00 860.00 875.00 1,200 -10.00(-1.13%)
Dec 04, 2013 871.25 885.00 871.25 885.00 200 +0.00(+0.00%)
Dec 03, 2013 790.00 900.00 790.00 885.00 3,751 +95.00(+12.03%)
Dec 02, 2013 749.99 790.00 749.99 790.00 700 +65.00(+8.97%)
Nov 29, 2013 735.00 737.93 725.00 725.00 500 +5.00(+0.69%)
Nov 26, 2013 720.00 720.00 720.00 720.00 800 +0.00(+0.00%)
Nov 25, 2013 720.00 720.00 720.00 720.00 100 +1.00(+0.14%)
Nov 22, 2013 718.98 719.00 717.48 719.00 400 +8.79(+1.24%)
Nov 21, 2013 696.25 710.21 676.06 710.21 2,000 +8.22(+1.17%)
Nov 20, 2013 625.00 701.99 625.00 701.99 4,339 +93.47(+15.36%)
Nov 19, 2013 625.00 625.00 607.49 608.52 400 -6.48(-1.05%)
Nov 18, 2013 620.00 620.00 615.00 615.00 1,468 -3.00(-0.49%)
Nov 15, 2013 599.00 618.00 599.00 618.00 1,190 +20.02(+3.35%)
Nov 14, 2013 570.82 597.98 570.82 597.98 500 -12.52(-2.05%)
Nov 12, 2013 617.11 620.00 610.50 610.50 1,023 -16.24(-2.59%)
Nov 11, 2013 600.00 629.85 600.00 626.74 1,000 -3.69(-0.59%)
Nov 08, 2013 623.36 639.48 623.36 630.43 300 -12.57(-1.95%)
Nov 07, 2013 640.01 648.61 640.00 643.00 3,300 +3.00(+0.47%)
Nov 06, 2013 640.00 666.42 640.00 640.00 1,981 +3.19(+0.50%)
Nov 05, 2013 636.81 636.81 636.81 636.81 100 -3.19(-0.50%)
Nov 04, 2013 638.00 650.00 630.00 640.00 15,300 +2.00(+0.31%)
Nov 01, 2013 640.00 640.00 629.46 638.00 5,426 -1.68(-0.26%)
Oct 31, 2013 624.90 639.68 624.90 639.68 10,839 +15.68(+2.51%)
Oct 30, 2013 612.79 644.00 612.79 624.00 1,300 +12.00(+1.96%)
Oct 29, 2013 612.00 617.04 610.80 612.00 1,349 +11.75(+1.96%)
Oct 28, 2013 625.06 630.00 600.00 600.25 1,847 -47.04(-7.27%)
Oct 25, 2013 650.01 650.01 620.00 647.29 2,010 +22.29(+3.57%)
Oct 24, 2013 615.00 641.60 615.00 625.00 3,390 +4.95(+0.80%)
Oct 23, 2013 600.00 635.93 594.90 620.05 1,939 +20.05(+3.34%)
Oct 22, 2013 550.00 600.00 550.00 600.00 2,247 +78.00(+14.94%)
Oct 21, 2013 513.00 522.00 507.89 522.00 1,622 +6.60(+1.28%)
Oct 18, 2013 518.99 523.00 515.06 515.40 2,472 -13.60(-2.57%)
Oct 17, 2013 533.99 536.00 520.00 529.00 8,264 -4.99(-0.93%)
Oct 16, 2013 588.31 595.00 530.00 533.99 3,400 -21.01(-3.79%)
Oct 15, 2013 560.01 563.00 550.00 555.00 2,225 -9.77(-1.73%)
Oct 14, 2013 578.00 578.00 564.77 564.77 400 -50.23(-8.17%)
Oct 11, 2013 615.00 615.00 615.00 615.00 780 +0.00(+0.00%)
Oct 10, 2013 575.00 623.99 575.00 615.00 7,183 +40.00(+6.96%)
Oct 09, 2013 622.18 622.18 550.00 575.00 6,280 -30.25(-5.00%)
Oct 08, 2013 703.97 715.00 605.00 605.25 8,425 -96.76(-13.78%)
Oct 07, 2013 672.83 730.31 672.83 702.01 5,615 +30.89(+4.60%)
Oct 04, 2013 619.88 674.93 619.88 671.12 5,613 +59.90(+9.80%)
Oct 03, 2013 600.35 611.82 600.00 611.22 7,445 +8.22(+1.36%)
Oct 02, 2013 550.00 610.00 550.00 603.00 28,287 +70.00(+13.13%)
Oct 01, 2013 527.02 534.00 527.02 533.00 1,545 +0.00(+0.00%)
Sep 27, 2013 500.00 533.00 500.00 533.00 2,215 +19.00(+3.70%)
Sep 26, 2013 480.00 525.00 480.00 514.00 32,076 +38.76(+8.16%)
Sep 25, 2013 443.80 475.24 434.00 475.24 8,632 +25.24(+5.61%)
Sep 24, 2013 380.98 465.01 380.98 450.00 68,157 +70.00(+18.42%)
Sep 23, 2013 370.00 380.00 360.16 380.00 4,653 +14.59(+3.99%)
Sep 20, 2013 360.00 367.00 360.00 365.41 3,497 +6.41(+1.79%)
Sep 19, 2013 356.00 360.00 356.00 359.00 1,000 +2.55(+0.72%)
Sep 18, 2013 360.00 360.00 356.45 356.45 2,397 -3.55(-0.99%)
Sep 17, 2013 350.00 364.00 345.00 360.00 15,382 +10.00(+2.86%)
Sep 16, 2013 348.89 351.90 348.89 350.00 2,665 +1.11(+0.32%)
Sep 13, 2013 352.20 352.20 345.00 348.89 943 -3.11(-0.88%)
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.