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 (%)
Feb 27, 2015 191.99 191.99 177.05 177.05 18,465 -11.25(-5.97%)
Feb 26, 2015 195.04 203.94 180.30 188.30 32,483 -19.70(-9.47%)
Feb 25, 2015 209.33 210.30 205.50 208.00 4,029 -3.99(-1.88%)
Feb 24, 2015 215.00 215.00 208.00 211.99 2,832 -3.01(-1.40%)
Feb 23, 2015 205.11 215.00 204.32 215.00 5,404 +12.00(+5.91%)
Feb 20, 2015 202.58 203.00 196.64 203.00 2,132 +3.50(+1.75%)
Feb 19, 2015 190.04 205.10 190.00 199.50 6,705 +3.65(+1.86%)
Feb 18, 2015 187.00 195.85 185.20 195.85 3,721 +8.60(+4.59%)
Feb 17, 2015 179.00 187.25 179.00 187.25 2,413 +13.72(+7.91%)
Feb 13, 2015 180.05 173.53 173.53 173.53 2,500 -8.22(-4.52%)
Feb 12, 2015 179.90 181.75 176.00 181.75 2,760 +8.12(+4.68%)
Feb 11, 2015 171.35 182.03 171.35 173.63 3,129 -3.37(-1.90%)
Feb 10, 2015 180.00 180.00 171.46 177.00 12,080 -6.51(-3.55%)
Feb 09, 2015 197.00 200.00 179.00 183.51 27,105 -11.78(-6.03%)
Feb 06, 2015 185.00 195.29 185.00 195.29 7,861 +10.29(+5.56%)
Feb 05, 2015 184.99 187.00 180.08 185.00 4,478 +14.60(+8.57%)
Feb 04, 2015 165.63 175.99 163.38 170.40 4,799 +1.95(+1.16%)
Feb 03, 2015 171.54 175.00 156.31 168.45 19,176 +12.12(+7.75%)
Feb 02, 2015 160.00 161.73 155.00 156.33 7,018 -3.67(-2.29%)
Jan 30, 2015 150.00 164.00 172.01 160.00 95,456 -12.01(-6.98%)
Jan 29, 2015 200.00 200.00 172.01 172.01 45,935 -18.74(-9.82%)
Jan 28, 2015 214.60 214.60 190.75 190.75 5,908 -29.65(-13.45%)
Jan 27, 2015 230.05 230.05 220.00 220.40 11,075 -19.28(-8.04%)
Jan 26, 2015 250.00 250.00 229.95 239.68 16,704 +15.87(+7.09%)
Jan 23, 2015 236.00 236.00 210.50 223.81 20,133 -16.30(-6.79%)
Jan 22, 2015 264.93 264.93 240.00 240.11 4,355 -29.88(-11.07%)
Jan 21, 2015 278.50 285.02 266.93 269.99 5,761 +0.31(+0.11%)
Jan 20, 2015 287.24 293.01 264.73 269.68 10,784 -30.33(-10.11%)
Jan 16, 2015 221.78 308.13 214.50 300.01 36,744 +68.66(+29.68%)
Jan 15, 2015 197.00 239.89 180.94 231.35 28,267 +26.03(+12.68%)
Jan 14, 2015 207.89 230.37 148.00 205.32 76,370 -8.96(-4.18%)
Jan 13, 2015 308.00 309.00 213.31 214.28 111,725 -107.53(-33.41%)
Jan 12, 2015 304.00 321.81 302.04 321.81 15,600 +9.55(+3.06%)
Jan 09, 2015 324.65 333.15 312.26 312.26 23,306 -30.59(-8.92%)
Jan 08, 2015 330.00 342.85 310.25 342.85 6,943 +12.84(+3.89%)
Jan 07, 2015 326.26 334.99 326.26 330.01 6,205 +2.01(+0.61%)
Jan 06, 2015 337.50 337.50 310.22 328.00 29,845 -12.87(-3.78%)
Jan 05, 2015 330.02 346.27 325.01 340.87 7,710 +13.69(+4.18%)
Jan 02, 2015 308.00 348.58 308.00 327.18 11,501 +17.06(+5.50%)
Dec 31, 2014 340.00 310.12 310.12 310.12 19,500 -29.88(-8.79%)
Dec 30, 2014 366.00 366.00 337.00 340.00 6,414 +5.95(+1.78%)
Dec 29, 2014 335.00 353.74 329.99 334.05 14,016 -1.95(-0.58%)
Dec 26, 2014 334.01 336.25 327.17 336.00 5,544 +0.01(+0.00%)
Dec 24, 2014 331.01 335.99 335.99 335.99 13,500 -4.00(-1.18%)
Dec 23, 2014 340.50 347.63 325.01 339.99 29,020 -16.51(-4.63%)
Dec 22, 2014 435.00 435.00 311.00 356.50 80,699 -108.80(-23.38%)
Dec 19, 2014 451.93 485.06 451.93 465.30 24,300 -0.44(-0.09%)
Dec 18, 2014 451.59 465.74 440.11 465.74 15,290 -6.01(-1.27%)
Dec 17, 2014 433.00 483.99 433.00 471.75 15,980 +35.10(+8.04%)
Dec 16, 2014 431.00 450.00 431.00 436.65 7,255 -5.35(-1.21%)
Dec 15, 2014 451.00 451.00 430.40 442.00 8,663 -9.00(-2.00%)
Dec 12, 2014 446.85 452.00 438.00 451.00 6,338 +2.89(+0.64%)
Dec 11, 2014 452.20 460.00 437.03 448.11 19,359 +7.19(+1.63%)
Dec 10, 2014 444.87 446.00 429.52 440.92 10,975 -10.08(-2.24%)
Dec 09, 2014 445.00 456.98 426.51 451.00 19,153 -5.05(-1.11%)
Dec 08, 2014 485.07 485.07 456.05 456.05 8,240 -38.96(-7.87%)
Dec 05, 2014 495.54 495.54 465.00 495.01 11,118 -4.98(-1.00%)
Dec 04, 2014 490.10 499.99 486.00 499.99 3,910 +9.94(+2.03%)
Dec 03, 2014 503.01 503.01 485.53 490.05 2,655 -15.95(-3.15%)
Dec 02, 2014 484.99 506.00 478.80 506.00 7,614 +12.00(+2.43%)
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.