Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altisource Asset Management Corp Com (NY: AAMC )

2.910 -0.095 (-3.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2014 572.50 580.00 540.00 540.00 7,199 -34.99(-6.09%)
Oct 30, 2014 537.65 574.99 534.97 574.99 10,554 +30.49(+5.60%)
Oct 29, 2014 574.00 582.15 533.56 544.50 19,013 -24.51(-4.31%)
Oct 28, 2014 566.59 569.01 550.00 569.01 5,826 +19.01(+3.46%)
Oct 27, 2014 550.00 555.00 553.00 550.00 17,491 -3.00(-0.54%)
Oct 24, 2014 550.05 564.99 549.39 553.00 12,013 -11.99(-2.12%)
Oct 23, 2014 575.00 594.49 550.00 564.99 26,393 -10.02(-1.74%)
Oct 22, 2014 601.10 621.21 575.00 575.01 31,410 -59.99(-9.45%)
Oct 21, 2014 698.45 699.00 600.00 635.00 55,121 -55.99(-8.10%)
Oct 20, 2014 690.99 690.99 690.99 690.99 850 +25.98(+3.91%)
Oct 17, 2014 667.09 667.09 660.01 665.01 4,539 +0.11(+0.02%)
Oct 16, 2014 631.00 664.90 625.51 664.90 6,057 +20.90(+3.25%)
Oct 15, 2014 600.01 651.94 600.01 644.00 6,965 +12.49(+1.98%)
Oct 14, 2014 629.99 641.93 625.00 631.51 4,962 +6.51(+1.04%)
Oct 13, 2014 662.73 662.73 600.00 625.00 17,799 -21.06(-3.26%)
Oct 10, 2014 628.00 663.43 628.00 646.06 9,954 -8.44(-1.29%)
Oct 09, 2014 679.78 679.78 645.00 654.50 11,602 -25.32(-3.72%)
Oct 08, 2014 675.00 684.48 670.00 679.82 3,415 +4.57(+0.68%)
Oct 07, 2014 677.12 694.93 675.00 675.25 3,751 -19.26(-2.77%)
Oct 06, 2014 670.62 700.00 670.62 694.51 3,893 -5.41(-0.77%)
Oct 03, 2014 687.00 699.92 687.00 699.92 1,994 +19.67(+2.89%)
Oct 02, 2014 676.06 694.49 669.50 680.25 5,086 +4.25(+0.63%)
Oct 01, 2014 683.75 699.74 660.00 676.00 15,310 +0.99(+0.15%)
Sep 30, 2014 706.47 710.00 675.01 675.01 8,457 -31.87(-4.51%)
Sep 29, 2014 700.00 731.01 700.00 706.88 8,888 +6.88(+0.98%)
Sep 26, 2014 698.02 704.55 698.02 700.00 5,121 +3.00(+0.43%)
Sep 25, 2014 720.00 720.00 697.00 697.00 4,709 -27.88(-3.85%)
Sep 24, 2014 724.88 724.88 724.88 724.88 1,385 +14.88(+2.10%)
Sep 23, 2014 719.05 748.12 710.00 710.00 6,956 -12.01(-1.66%)
Sep 22, 2014 702.00 743.00 702.00 722.01 7,597 +1.36(+0.19%)
Sep 19, 2014 702.28 726.48 702.28 720.65 16,322 +17.65(+2.51%)
Sep 18, 2014 694.75 705.45 694.75 703.00 7,766 +8.00(+1.15%)
Sep 17, 2014 675.00 705.00 675.00 695.00 6,566 +12.68(+1.86%)
Sep 16, 2014 682.01 682.32 682.01 682.32 1,053 +0.02(+0.00%)
Sep 15, 2014 690.00 695.01 675.00 682.30 6,921 -12.77(-1.84%)
Sep 12, 2014 702.22 703.06 695.00 695.07 12,411 -7.08(-1.01%)
Sep 11, 2014 700.00 703.00 700.00 702.15 10,832 +1.04(+0.15%)
Sep 10, 2014 701.00 703.00 700.10 701.11 24,299 -0.99(-0.14%)
Sep 09, 2014 710.97 710.97 700.00 702.10 10,209 -8.85(-1.24%)
Sep 08, 2014 725.00 725.00 704.96 710.95 11,547 -22.04(-3.01%)
Sep 05, 2014 720.00 744.00 713.36 732.99 10,303 +3.89(+0.53%)
Sep 04, 2014 750.00 727.25 726.00 729.10 10,771 +1.85(+0.25%)
Sep 03, 2014 767.00 767.11 713.33 727.25 14,433 -36.50(-4.78%)
Sep 02, 2014 741.12 763.75 744.43 763.75 11,035 +19.32(+2.60%)
Aug 29, 2014 722.84 744.43 744.43 744.43 10,700 +24.28(+3.37%)
Aug 28, 2014 709.39 727.16 706.00 720.15 5,695 +15.15(+2.15%)
Aug 27, 2014 709.99 701.00 691.53 705.00 7,377 +4.00(+0.57%)
Aug 26, 2014 675.00 705.50 675.00 701.00 21,396 +42.00(+6.37%)
Aug 25, 2014 640.00 656.57 632.42 659.00 16,156 +39.00(+6.29%)
Aug 22, 2014 598.15 630.00 597.50 620.00 24,750 +21.35(+3.57%)
Aug 21, 2014 580.50 608.00 567.25 598.65 17,897 +5.15(+0.87%)
Aug 20, 2014 563.49 585.05 563.49 593.50 19,954 +23.65(+4.15%)
Aug 19, 2014 575.32 585.00 559.01 569.85 6,696 -10.03(-1.73%)
Aug 18, 2014 552.24 579.88 552.24 579.88 6,440 +8.60(+1.51%)
Aug 15, 2014 554.41 571.28 546.06 571.28 5,991 +28.80(+5.31%)
Aug 14, 2014 550.00 550.00 535.00 542.48 8,370 +2.48(+0.46%)
Aug 13, 2014 550.03 559.13 535.10 540.00 13,009 -20.01(-3.57%)
Aug 12, 2014 563.48 580.00 557.00 560.01 3,940 -39.99(-6.67%)
Aug 11, 2014 593.00 600.00 593.00 600.00 885 -4.99(-0.82%)
Aug 08, 2014 603.36 603.36 603.36 604.99 2,248 +6.63(+1.11%)
Aug 07, 2014 604.50 605.00 592.45 598.36 4,691 +0.31(+0.05%)
Aug 06, 2014 565.65 605.00 565.65 598.05 6,895 +25.07(+4.38%)
Aug 05, 2014 527.00 572.98 527.00 572.98 20,777 +24.74(+4.51%)
Aug 04, 2014 560.00 565.00 485.01 548.24 47,472 -31.76(-5.48%)
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.