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 )

1.250 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 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 629.41 647.35 629.41 632.15 19,686 +14.51(+2.35%)
Mar 28, 2014 633.53 648.53 617.64 617.64 30,307 -12.29(-1.95%)
Mar 27, 2014 636.48 647.06 614.71 629.93 39,963 -2.23(-0.35%)
Mar 26, 2014 638.24 646.18 624.98 632.16 69,744 -6.14(-0.96%)
Mar 25, 2014 623.53 649.18 623.53 638.30 18,492 +3.71(+0.58%)
Mar 24, 2014 621.83 635.70 621.76 634.59 21,166 -3.80(-0.60%)
Mar 21, 2014 614.71 638.39 585.39 638.39 32,927 +17.21(+2.77%)
Mar 20, 2014 623.53 627.25 607.49 621.18 55,955 -2.35(-0.38%)
Mar 19, 2014 582.48 629.87 580.00 623.53 106,210 +21.29(+3.53%)
Mar 18, 2014 631.75 631.75 588.92 602.24 26,084 -12.48(-2.03%)
Mar 17, 2014 561.61 658.82 561.61 614.72 81,098 +103.98(+20.36%)
Mar 14, 2014 511.76 514.71 508.83 510.74 8,161 +6.41(+1.27%)
Mar 13, 2014 500.00 514.71 497.06 504.32 49,500 -0.11(-0.02%)
Mar 12, 2014 469.41 514.82 461.37 504.44 73,963 +32.67(+6.93%)
Mar 11, 2014 474.18 482.35 460.77 471.76 63,425 -1.72(-0.36%)
Mar 10, 2014 487.06 488.24 467.26 473.49 51,183 -13.07(-2.69%)
Mar 07, 2014 470.59 496.25 470.56 486.56 81,192 +24.91(+5.39%)
Mar 06, 2014 442.59 473.67 442.59 461.65 30,710 +5.77(+1.27%)
Mar 05, 2014 461.63 463.53 444.71 455.88 12,528 +2.06(+0.45%)
Mar 04, 2014 437.21 454.06 435.91 453.82 14,519 +1.12(+0.25%)
Mar 03, 2014 447.65 460.00 428.85 452.70 16,182 -3.18(-0.70%)
Feb 28, 2014 454.71 470.52 401.62 455.88 90,103 -14.71(-3.13%)
Feb 27, 2014 454.12 479.39 429.41 470.59 115,339 +16.47(+3.63%)
Feb 26, 2014 520.63 541.76 417.65 454.12 147,237 -85.29(-15.81%)
Feb 25, 2014 524.64 549.99 518.24 539.41 21,054 +9.40(+1.77%)
Feb 24, 2014 520.50 532.35 505.29 530.01 34,991 +22.71(+4.48%)
Feb 21, 2014 529.41 558.22 470.95 507.30 108,662 -28.00(-5.23%)
Feb 20, 2014 547.44 547.44 490.03 535.30 163,844 -35.29(-6.19%)
Feb 19, 2014 594.11 594.11 535.89 570.59 25,326 -17.64(-3.00%)
Feb 18, 2014 588.24 594.12 583.53 588.24 20,359 +2.93(+0.50%)
Feb 14, 2014 577.21 585.31 585.31 585.31 4,930 -2.92(-0.50%)
Feb 13, 2014 579.41 591.16 573.53 588.22 10,419 +2.93(+0.50%)
Feb 12, 2014 588.24 591.18 578.24 585.29 22,460 -2.94(-0.50%)
Feb 11, 2014 585.28 611.75 576.48 588.24 36,162 +6.62(+1.14%)
Feb 10, 2014 564.61 584.68 558.82 581.62 23,269 +16.35(+2.89%)
Feb 07, 2014 517.66 573.53 517.66 565.26 16,597 +35.40(+6.68%)
Feb 06, 2014 559.41 561.76 494.12 529.87 63,022 -21.25(-3.86%)
Feb 05, 2014 555.88 564.68 529.42 551.12 35,567 +2.56(+0.47%)
Feb 04, 2014 551.79 557.06 529.41 548.56 24,615 -3.29(-0.60%)
Feb 03, 2014 575.88 575.88 544.12 551.85 25,499 -41.09(-6.93%)
Jan 31, 2014 576.47 592.94 575.88 592.94 3,354 +1.91(+0.32%)
Jan 30, 2014 591.74 594.12 581.65 591.03 4,375 +8.68(+1.49%)
Jan 29, 2014 596.46 596.46 575.84 582.35 23,760 -29.41(-4.81%)
Jan 28, 2014 595.03 614.97 594.13 611.76 21,375 +11.29(+1.88%)
Jan 27, 2014 547.16 646.99 547.16 600.47 13,644 -18.94(-3.06%)
Jan 24, 2014 622.25 624.69 591.65 619.41 56,603 -10.59(-1.68%)
Jan 23, 2014 648.31 663.53 619.00 630.00 26,674 -47.19(-6.97%)
Jan 22, 2014 692.35 694.12 676.47 677.19 12,336 -15.75(-2.27%)
Jan 21, 2014 700.50 702.94 685.88 692.94 42,678 -1.05(-0.15%)
Jan 17, 2014 676.47 693.99 693.99 693.99 57,629 -2.78(-0.40%)
Jan 16, 2014 702.94 706.09 662.37 696.76 99,438 -6.98(-0.99%)
Jan 15, 2014 677.06 711.18 679.41 703.74 157,717 +26.68(+3.94%)
Jan 14, 2014 627.60 677.06 618.36 677.06 68,005 +58.70(+9.49%)
Jan 13, 2014 603.01 626.30 603.00 618.36 19,244 +16.01(+2.66%)
Jan 10, 2014 579.41 606.88 573.54 602.35 20,505 +23.53(+4.06%)
Jan 09, 2014 546.75 582.35 546.75 578.83 10,013 +32.06(+5.86%)
Jan 08, 2014 536.47 549.85 532.35 546.76 15,782 -1.76(-0.32%)
Jan 07, 2014 534.12 552.91 534.12 548.53 20,294 +12.57(+2.35%)
Jan 06, 2014 544.12 544.12 529.41 535.96 29,821 -7.98(-1.47%)
Jan 03, 2014 530.59 547.06 530.59 543.93 13,290 +0.91(+0.17%)
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.