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 (%)
Jan 31, 2024 5.020 5.020 4.810 4.810 2,595 -0.28(-5.50%)
Jan 30, 2024 4.900 5.190 4.650 5.090 5,606 +0.02(+0.39%)
Jan 29, 2024 4.890 5.090 4.732 5.070 4,855 +0.18(+3.68%)
Jan 26, 2024 5.030 5.160 4.890 4.890 11,046 -0.25(-4.86%)
Jan 25, 2024 5.130 5.350 5.100 5.140 7,851 +0.13(+2.59%)
Jan 24, 2024 5.290 5.690 5.010 5.010 20,297 -0.18(-3.47%)
Jan 23, 2024 5.185 5.266 4.900 5.190 17,204 +0.08(+1.57%)
Jan 22, 2024 4.900 5.220 4.680 5.110 49,342 +0.32(+6.68%)
Jan 19, 2024 5.070 5.080 4.590 4.790 44,492 -0.38(-7.35%)
Jan 18, 2024 5.170 5.587 4.850 5.170 20,050 -0.03(-0.58%)
Jan 17, 2024 4.940 5.500 4.630 5.200 154,494 +0.20(+4.00%)
Jan 16, 2024 4.000 5.510 4.000 5.000 863,772 +1.45(+40.85%)
Jan 12, 2024 3.390 3.550 3.390 3.550 7,497 +0.05(+1.43%)
Jan 11, 2024 3.420 3.740 3.316 3.500 65,692 +0.00(+0.00%)
Jan 10, 2024 3.970 3.990 3.270 3.500 21,243 -0.39(-10.03%)
Jan 09, 2024 4.230 4.350 3.890 3.890 25,191 -0.39(-9.11%)
Jan 08, 2024 4.080 4.363 3.529 4.280 31,988 +0.46(+12.04%)
Jan 05, 2024 3.960 4.400 3.660 3.820 43,579 -0.23(-5.68%)
Jan 04, 2024 3.750 4.050 3.675 4.050 10,324 +0.16(+4.11%)
Jan 03, 2024 4.170 4.340 3.870 3.890 17,315 -0.19(-4.66%)
Jan 02, 2024 4.160 4.160 4.080 4.080 3,277 -0.06(-1.45%)
Dec 29, 2023 4.450 4.590 3.890 4.140 32,732 -0.28(-6.33%)
Dec 28, 2023 4.520 4.850 4.410 4.420 25,748 -0.11(-2.43%)
Dec 27, 2023 4.440 4.800 4.359 4.530 34,418 +0.32(+7.60%)
Dec 26, 2023 4.340 4.426 4.110 4.210 18,928 -0.14(-3.22%)
Dec 22, 2023 4.330 4.867 4.290 4.350 13,211 -0.03(-0.68%)
Dec 21, 2023 4.356 4.390 4.200 4.380 13,160 +0.06(+1.39%)
Dec 20, 2023 4.680 4.680 4.310 4.320 14,470 -0.38(-8.09%)
Dec 19, 2023 5.000 5.080 4.700 4.700 23,312 -0.36(-7.11%)
Dec 18, 2023 4.870 5.100 4.870 5.060 23,184 +0.10(+2.02%)
Dec 15, 2023 5.510 5.920 4.840 4.960 74,756 -0.60(-10.79%)
Dec 14, 2023 5.530 5.560 5.140 5.560 29,028 +0.25(+4.71%)
Dec 13, 2023 5.790 5.790 5.100 5.310 60,740 -0.68(-11.35%)
Dec 12, 2023 6.450 6.570 5.800 5.990 60,920 -0.49(-7.56%)
Dec 11, 2023 6.970 7.280 5.630 6.480 234,107 -0.17(-2.56%)
Dec 08, 2023 5.290 6.800 4.860 6.650 513,077 +1.44(+27.64%)
Dec 07, 2023 4.000 6.390 3.900 5.210 3,004,312 +1.84(+54.60%)
Dec 06, 2023 3.330 3.400 3.250 3.370 33,106 +0.08(+2.43%)
Dec 05, 2023 3.250 3.420 3.200 3.290 20,583 -0.06(-1.79%)
Dec 04, 2023 3.260 3.400 3.180 3.350 14,008 +0.09(+2.76%)
Dec 01, 2023 3.220 3.280 3.100 3.260 56,336 +0.00(+0.00%)
Nov 30, 2023 3.190 3.280 3.165 3.260 12,371 +0.10(+3.16%)
Nov 29, 2023 3.196 3.203 3.112 3.160 5,478 +0.06(+1.94%)
Nov 28, 2023 3.040 3.200 3.040 3.100 14,221 +0.01(+0.32%)
Nov 27, 2023 2.890 3.140 2.890 3.090 18,780 +0.20(+6.92%)
Nov 24, 2023 2.880 2.980 2.870 2.890 17,913 +0.01(+0.35%)
Nov 22, 2023 2.820 2.960 2.820 2.880 6,168 +0.01(+0.35%)
Nov 21, 2023 2.750 2.900 2.750 2.870 31,971 +0.12(+4.36%)
Nov 20, 2023 2.710 2.770 2.700 2.750 23,115 +0.06(+2.23%)
Nov 17, 2023 2.900 2.910 2.640 2.690 59,097 -0.17(-5.94%)
Nov 16, 2023 3.010 3.100 2.760 2.860 34,222 -0.14(-4.67%)
Nov 15, 2023 3.150 3.150 2.950 3.000 19,241 -0.10(-3.23%)
Nov 14, 2023 3.190 3.225 3.100 3.100 15,128 -0.10(-3.13%)
Nov 13, 2023 3.400 3.400 3.120 3.200 15,699 -0.31(-8.83%)
Nov 10, 2023 3.300 3.510 2.730 3.510 30,646 +0.34(+10.73%)
Nov 09, 2023 3.650 3.650 3.170 3.170 32,757 -0.41(-11.45%)
Nov 08, 2023 3.550 3.730 3.550 3.580 7,543 +0.06(+1.70%)
Nov 07, 2023 3.560 3.610 3.520 3.520 11,950 -0.10(-2.76%)
Nov 06, 2023 3.510 3.830 3.510 3.620 29,051 -0.06(-1.63%)
Nov 03, 2023 3.610 4.000 3.545 3.680 22,200 +0.17(+4.84%)
Nov 02, 2023 3.580 3.600 3.500 3.510 26,257 -0.21(-5.65%)
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.