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 (%)
Jan 31, 2020 12.66 13.51 12.45 13.51 3,400 +0.32(+2.43%)
Jan 30, 2020 13.22 13.28 12.93 13.19 1,077 -0.14(-1.05%)
Jan 29, 2020 13.34 13.34 13.33 13.33 268 -0.01(-0.07%)
Jan 28, 2020 13.30 13.34 13.30 13.34 626 -0.02(-0.15%)
Jan 27, 2020 12.87 13.36 12.87 13.36 1,501 +0.16(+1.21%)
Jan 24, 2020 13.25 13.29 12.88 13.20 9,700 -0.27(-2.00%)
Jan 23, 2020 13.47 13.47 13.47 13.47 243 +0.15(+1.13%)
Jan 22, 2020 13.85 14.10 13.31 13.32 3,661 -0.12(-0.89%)
Jan 21, 2020 12.88 13.61 12.88 13.44 5,562 +0.45(+3.44%)
Jan 17, 2020 13.45 13.46 12.82 12.99 5,200 -0.46(-3.39%)
Jan 16, 2020 13.05 13.45 12.97 13.45 3,393 +0.27(+2.05%)
Jan 15, 2020 13.50 13.60 12.93 13.18 9,283 -0.32(-2.37%)
Jan 14, 2020 13.39 13.50 13.39 13.50 1,497 +0.06(+0.47%)
Jan 13, 2020 13.00 13.44 13.00 13.44 907 +0.05(+0.35%)
Jan 10, 2020 12.99 13.39 12.99 13.39 500 -0.19(-1.40%)
Jan 09, 2020 12.90 13.58 12.90 13.58 453 -0.10(-0.75%)
Jan 08, 2020 13.53 13.68 12.83 13.68 2,481 -0.22(-1.55%)
Jan 07, 2020 13.75 14.25 13.57 13.90 1,548 +0.24(+1.75%)
Jan 06, 2020 13.59 14.05 13.59 13.66 5,291 +0.06(+0.44%)
Jan 03, 2020 14.48 14.48 13.19 13.60 2,900 +0.43(+3.26%)
Jan 02, 2020 12.31 13.17 12.31 13.17 1,653 +0.82(+6.64%)
Dec 31, 2019 11.22 12.35 10.20 12.35 21,400 +1.15(+10.30%)
Dec 30, 2019 13.50 13.50 11.05 11.20 20,146 -1.99(-15.11%)
Dec 26, 2019 13.19 13.19 13.19 0 -0.11(-0.82%)
Dec 24, 2019 12.50 13.49 12.50 13.30 6,800 -0.17(-1.23%)
Dec 23, 2019 13.07 13.60 13.07 13.47 639 -0.13(-0.99%)
Dec 20, 2019 13.60 13.60 13.60 13.60 100 +0.00(+0.00%)
Dec 19, 2019 13.50 14.00 13.13 13.60 11,994 +0.05(+0.37%)
Dec 18, 2019 13.97 14.43 13.50 13.55 6,752 -0.07(-0.52%)
Dec 17, 2019 13.80 13.80 13.05 13.62 3,717 -0.29(-2.08%)
Dec 16, 2019 14.25 14.25 13.49 13.91 3,596 -0.19(-1.34%)
Dec 13, 2019 14.09 14.51 13.32 14.10 2,800 +0.07(+0.50%)
Dec 12, 2019 14.03 14.03 14.03 14.03 359 -0.01(-0.07%)
Dec 11, 2019 14.04 14.04 14.04 14.04 363 +0.55(+4.08%)
Dec 10, 2019 13.84 13.84 13.01 13.49 2,653 -0.21(-1.53%)
Dec 09, 2019 14.00 14.35 13.55 13.70 16,034 -0.32(-2.26%)
Dec 06, 2019 12.55 14.25 12.53 14.02 12,600 +0.36(+2.66%)
Dec 05, 2019 13.20 14.00 13.17 13.65 19,286 +0.55(+4.22%)
Dec 04, 2019 13.25 13.34 12.65 13.10 8,987 -0.35(-2.60%)
Dec 03, 2019 13.00 13.50 12.44 13.45 9,905 +0.00(+0.00%)
Dec 02, 2019 14.90 15.00 13.45 13.45 1,298 -0.15(-1.10%)
Nov 29, 2019 13.67 13.67 13.60 13.60 800 +0.00(+0.00%)
Nov 27, 2019 13.60 13.60 13.60 13.60 200 +0.32(+2.41%)
Nov 26, 2019 13.01 13.28 13.00 13.28 924 +0.28(+2.15%)
Nov 25, 2019 12.74 13.40 12.67 13.00 5,729 +0.37(+2.97%)
Nov 22, 2019 12.67 12.67 12.63 12.63 900 +0.03(+0.20%)
Nov 21, 2019 12.48 12.74 12.12 12.60 2,236 -0.15(-1.18%)
Nov 20, 2019 12.75 12.75 12.75 12.75 61 +0.00(+0.00%)
Nov 19, 2019 12.02 12.75 12.02 12.75 1,850 +0.25(+2.00%)
Nov 18, 2019 11.73 12.50 11.70 12.50 2,900 +0.83(+7.11%)
Nov 15, 2019 12.00 12.05 11.50 11.67 2,700 -0.43(-3.55%)
Nov 14, 2019 11.55 12.10 11.55 12.10 574 +0.90(+8.01%)
Nov 13, 2019 11.21 11.21 11.11 11.20 850 -0.22(-1.97%)
Nov 12, 2019 12.24 12.24 11.00 11.43 4,300 -1.07(-8.58%)
Nov 11, 2019 12.50 12.50 12.50 12.50 89 +0.00(+0.00%)
Nov 08, 2019 12.50 12.50 12.50 12.50 100 +0.00(+0.00%)
Nov 07, 2019 12.66 13.23 11.98 12.50 11,234 -1.00(-7.41%)
Nov 06, 2019 12.85 13.50 12.85 13.50 2,346 +0.30(+2.27%)
Nov 05, 2019 12.86 13.20 12.81 13.20 639 -0.01(-0.08%)
Nov 04, 2019 13.21 13.21 13.21 13.21 514 -0.34(-2.51%)
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.