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 (%)
Apr 29, 2016 15.14 16.93 15.01 16.75 21,482 +1.71(+11.37%)
Apr 28, 2016 15.38 15.66 14.73 15.04 3,295 -0.17(-1.12%)
Apr 27, 2016 15.07 15.89 15.01 15.21 11,562 -0.03(-0.20%)
Apr 26, 2016 15.98 15.98 14.76 15.24 26,771 -0.29(-1.87%)
Apr 25, 2016 16.49 16.54 15.06 15.53 23,529 -0.48(-3.00%)
Apr 22, 2016 16.59 17.12 15.79 16.01 17,383 -0.64(-3.84%)
Apr 21, 2016 18.35 18.35 16.60 16.65 21,905 -1.63(-8.92%)
Apr 20, 2016 20.50 20.50 18.07 18.28 16,104 -2.12(-10.39%)
Apr 19, 2016 22.00 22.65 20.21 20.40 52,398 -1.46(-6.68%)
Apr 18, 2016 19.52 22.80 19.51 21.86 51,583 +1.97(+9.90%)
Apr 15, 2016 19.70 20.59 19.42 19.89 27,749 +0.03(+0.13%)
Apr 14, 2016 19.76 20.33 19.41 19.86 19,469 +0.49(+2.56%)
Apr 13, 2016 20.01 20.47 18.94 19.37 23,343 -0.86(-4.25%)
Apr 12, 2016 20.55 20.55 18.12 20.23 31,906 +0.11(+0.55%)
Apr 11, 2016 18.42 21.98 18.40 20.12 51,589 +2.10(+11.65%)
Apr 08, 2016 16.68 18.43 16.25 18.02 22,484 +1.88(+11.65%)
Apr 07, 2016 16.50 17.15 16.03 16.14 15,613 -0.45(-2.71%)
Apr 06, 2016 14.45 16.91 14.25 16.59 21,145 +2.44(+17.24%)
Apr 05, 2016 14.26 14.40 12.84 14.15 58,088 -0.13(-0.91%)
Apr 04, 2016 13.13 15.20 13.01 14.28 20,227 +1.52(+11.91%)
Apr 01, 2016 11.80 13.09 11.80 12.76 16,097 +0.96(+8.14%)
Mar 31, 2016 11.90 11.99 11.46 11.80 34,176 -0.06(-0.51%)
Mar 30, 2016 12.00 12.05 11.64 11.86 28,490 +0.09(+0.76%)
Mar 29, 2016 12.10 12.22 11.40 11.77 54,631 -0.26(-2.16%)
Mar 28, 2016 12.90 12.91 11.70 12.03 25,389 -0.87(-6.74%)
Mar 24, 2016 13.25 12.90 12.90 12.90 14,800 -0.74(-5.43%)
Mar 23, 2016 14.00 14.00 13.64 13.64 9,503 -0.34(-2.43%)
Mar 22, 2016 13.95 14.15 13.52 13.98 16,879 -0.11(-0.78%)
Mar 21, 2016 14.35 14.40 13.95 14.09 12,268 -0.16(-1.12%)
Mar 18, 2016 13.94 14.50 13.42 14.25 49,821 +0.50(+3.64%)
Mar 17, 2016 13.41 14.29 13.41 13.75 13,947 +0.38(+2.84%)
Mar 16, 2016 13.00 13.44 13.00 13.37 16,407 +0.04(+0.30%)
Mar 15, 2016 13.30 13.71 13.14 13.33 12,114 -0.07(-0.52%)
Mar 14, 2016 13.00 13.65 13.00 13.40 18,756 +0.25(+1.90%)
Mar 11, 2016 13.18 13.25 12.93 13.15 14,721 +0.12(+0.92%)
Mar 10, 2016 13.30 13.35 12.81 13.03 39,072 -0.17(-1.29%)
Mar 09, 2016 13.03 13.53 13.00 13.20 11,096 -0.12(-0.90%)
Mar 08, 2016 13.80 14.04 12.69 13.32 16,940 -0.89(-6.26%)
Mar 07, 2016 15.75 15.75 14.01 14.21 30,315 -1.54(-9.78%)
Mar 04, 2016 16.46 17.00 15.25 15.75 38,584 -1.14(-6.75%)
Mar 03, 2016 17.02 17.40 16.77 16.89 2,994 -0.25(-1.46%)
Mar 02, 2016 17.00 17.26 16.80 17.14 5,605 -0.16(-0.92%)
Mar 01, 2016 17.03 17.82 16.02 17.30 7,749 +0.30(+1.76%)
Feb 29, 2016 17.37 17.55 17.00 17.00 1,650 -1.01(-5.61%)
Feb 26, 2016 17.25 18.01 17.25 18.01 1,277 +0.37(+2.10%)
Feb 25, 2016 17.47 18.30 17.10 17.64 7,074 -0.31(-1.73%)
Feb 24, 2016 17.88 18.80 16.94 17.95 19,873 -0.41(-2.23%)
Feb 23, 2016 19.11 19.80 18.00 18.36 91,628 -0.94(-4.87%)
Feb 22, 2016 18.71 19.84 18.71 19.30 10,890 +0.35(+1.85%)
Feb 19, 2016 18.15 19.00 17.35 18.95 13,232 +1.35(+7.67%)
Feb 18, 2016 17.89 19.34 17.08 17.60 52,618 -0.83(-4.50%)
Feb 17, 2016 16.81 18.93 16.81 18.43 25,818 +1.48(+8.73%)
Feb 16, 2016 15.55 17.40 15.24 16.95 39,897 +1.22(+7.76%)
Feb 12, 2016 14.95 15.73 15.73 15.73 8,000 +0.68(+4.52%)
Feb 11, 2016 14.80 15.69 14.79 15.05 27,808 -0.14(-0.92%)
Feb 10, 2016 14.53 15.35 14.51 15.19 33,854 +0.50(+3.40%)
Feb 09, 2016 15.22 15.32 14.52 14.69 30,271 -0.31(-2.07%)
Feb 08, 2016 15.67 15.67 14.54 15.00 28,354 -1.03(-6.43%)
Feb 05, 2016 17.46 17.91 15.95 16.03 17,677 -0.96(-5.65%)
Feb 04, 2016 15.59 17.29 15.59 16.99 7,807 +1.31(+8.35%)
Feb 03, 2016 15.18 15.68 14.90 15.68 33,378 +0.71(+4.74%)
Feb 02, 2016 15.48 15.48 14.66 14.97 18,689 -0.28(-1.84%)
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.