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 (%)
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%)
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.