Altisource Asset Management Corp Com (NY: AAMC )

1.250 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 43.26 45.85 43.26 44.85 11,213 +1.44(+3.32%)
Apr 27, 2017 43.62 43.62 42.09 43.41 2,971 -0.41(-0.94%)
Apr 26, 2017 43.82 44.12 43.53 43.82 2,713 -0.21(-0.47%)
Apr 25, 2017 43.82 44.12 43.82 44.03 4,214 +1.53(+3.60%)
Apr 24, 2017 42.15 44.26 40.29 42.50 10,975 +1.44(+3.51%)
Apr 21, 2017 40.47 43.76 40.47 41.06 14,142 -0.32(-0.78%)
Apr 20, 2017 43.53 44.71 37.18 41.38 118,801 -1.56(-3.63%)
Apr 19, 2017 43.06 43.24 42.54 42.94 11,221 +0.03(+0.07%)
Apr 18, 2017 44.12 44.12 41.03 42.91 12,047 -0.32(-0.75%)
Apr 17, 2017 42.78 44.12 41.76 43.24 11,769 +0.88(+2.08%)
Apr 13, 2017 42.71 42.71 41.71 42.35 3,881 +0.51(+1.21%)
Apr 12, 2017 41.18 42.21 40.12 41.85 14,026 +0.91(+2.21%)
Apr 11, 2017 40.59 41.47 39.51 40.94 11,284 +0.35(+0.87%)
Apr 10, 2017 39.24 41.18 38.53 40.59 6,036 +1.18(+2.98%)
Apr 07, 2017 38.21 39.91 37.89 39.41 7,911 +1.32(+3.48%)
Apr 06, 2017 38.79 38.79 37.79 38.09 4,022 +0.44(+1.17%)
Apr 05, 2017 39.65 39.65 37.42 37.65 17,130 -1.76(-4.48%)
Apr 04, 2017 42.26 42.26 39.12 39.41 13,990 -3.41(-7.97%)
Apr 03, 2017 44.24 44.26 41.79 42.82 13,319 -1.44(-3.26%)
Mar 31, 2017 42.95 45.29 42.95 44.26 22,128 +0.15(+0.33%)
Mar 30, 2017 39.65 44.12 39.65 44.12 73,567 +3.82(+9.49%)
Mar 29, 2017 39.94 40.82 39.41 40.29 13,518 +0.32(+0.81%)
Mar 28, 2017 35.74 40.85 35.74 39.97 86,468 +3.79(+10.49%)
Mar 27, 2017 34.17 36.59 34.17 36.18 12,972 +2.21(+6.49%)
Mar 24, 2017 31.76 34.85 31.76 33.97 23,143 +1.94(+6.06%)
Mar 23, 2017 33.91 35.88 31.09 32.03 125,279 -2.06(-6.04%)
Mar 22, 2017 35.03 38.26 33.44 34.09 38,029 -1.21(-3.42%)
Mar 21, 2017 35.56 36.38 34.41 35.29 18,723 -0.29(-0.83%)
Mar 20, 2017 37.26 37.88 34.79 35.59 33,692 -1.53(-4.12%)
Mar 17, 2017 43.21 43.25 35.35 37.12 52,227 -6.12(-14.15%)
Mar 16, 2017 44.06 45.15 41.29 43.24 8,081 -0.41(-0.94%)
Mar 15, 2017 44.09 45.81 43.00 43.65 9,603 -0.21(-0.47%)
Mar 14, 2017 42.53 45.18 42.53 43.85 9,227 +0.06(+0.13%)
Mar 13, 2017 45.29 46.44 42.43 43.79 8,823 -0.88(-1.98%)
Mar 10, 2017 44.65 46.47 42.59 44.68 14,472 +0.32(+0.73%)
Mar 09, 2017 43.62 45.91 43.56 44.35 10,130 -0.71(-1.57%)
Mar 08, 2017 45.85 46.11 43.38 45.06 6,907 -0.47(-1.03%)
Mar 07, 2017 47.29 47.29 45.15 45.53 15,772 -1.88(-3.97%)
Mar 06, 2017 50.38 52.42 47.41 47.41 13,671 -3.12(-6.17%)
Mar 03, 2017 46.50 50.53 46.32 50.53 34,605 +4.06(+8.73%)
Mar 02, 2017 43.79 46.47 42.51 46.47 9,594 +3.21(+7.41%)
Mar 01, 2017 41.94 44.91 41.94 43.26 5,664 +1.91(+4.62%)
Feb 28, 2017 40.94 41.35 39.19 41.35 16,535 -0.47(-1.13%)
Feb 27, 2017 40.88 42.79 40.88 41.82 6,570 +0.32(+0.78%)
Feb 24, 2017 41.88 41.88 41.06 41.50 9,263 -0.85(-2.01%)
Feb 23, 2017 41.41 42.38 41.29 42.35 11,925 -0.88(-2.04%)
Feb 22, 2017 43.41 45.29 43.15 43.24 10,575 -0.88(-2.00%)
Feb 21, 2017 45.21 45.21 44.03 44.12 1,876 -1.09(-2.41%)
Feb 17, 2017 45.21 45.21 45.21 0 +1.29(+2.95%)
Feb 16, 2017 45.88 45.88 42.53 43.91 19,189 -1.96(-4.27%)
Feb 15, 2017 44.91 46.10 44.91 45.87 5,263 +1.12(+2.50%)
Feb 14, 2017 44.74 46.32 44.12 44.75 6,388 +0.34(+0.76%)
Feb 13, 2017 44.65 46.18 44.12 44.41 13,081 +0.21(+0.47%)
Feb 10, 2017 43.15 45.44 43.15 44.21 5,426 +1.09(+2.52%)
Feb 09, 2017 46.03 46.03 42.38 43.12 10,018 -2.62(-5.72%)
Feb 08, 2017 47.35 49.41 44.81 45.74 18,076 -1.71(-3.60%)
Feb 07, 2017 48.24 49.41 46.56 47.44 9,982 +0.24(+0.50%)
Feb 06, 2017 44.88 47.21 44.53 47.21 17,584 +2.29(+5.11%)
Feb 03, 2017 45.47 45.82 42.62 44.91 14,371 -2.43(-5.14%)
Feb 02, 2017 38.06 49.29 37.47 47.35 23,403 +9.11(+23.83%)
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.