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 30, 2020 19.95 20.68 18.35 18.75 7,439 -0.76(-3.90%)
Apr 29, 2020 14.15 22.00 14.15 19.51 60,208 +5.48(+39.06%)
Apr 28, 2020 13.99 14.15 13.99 14.03 5,793 +0.45(+3.34%)
Apr 27, 2020 13.58 13.58 13.58 13.58 159 -0.37(-2.68%)
Apr 24, 2020 13.20 13.95 13.20 13.95 2,800 +0.45(+3.33%)
Apr 23, 2020 14.36 14.36 13.05 13.50 13,402 +0.44(+3.37%)
Apr 22, 2020 14.11 14.11 13.06 13.06 318 -0.86(-6.18%)
Apr 21, 2020 13.92 13.92 12 +0.00(+0.00%)
Apr 20, 2020 13.92 14.04 13.92 13.92 1,269 -0.01(-0.08%)
Apr 17, 2020 13.81 13.93 13.52 13.93 600 +0.01(+0.08%)
Apr 16, 2020 12.66 13.92 12.66 13.92 1,596 +0.95(+7.29%)
Apr 15, 2020 13.95 13.95 12.97 12.97 1,305 -0.23(-1.71%)
Apr 14, 2020 14.00 14.26 12.53 13.20 4,567 -0.87(-6.16%)
Apr 13, 2020 13.26 14.07 13.15 14.07 1,538 +0.67(+4.98%)
Apr 09, 2020 13.40 13.62 13.12 13.40 2,800 +0.25(+1.90%)
Apr 08, 2020 13.15 13.15 13.15 13.15 144 -0.09(-0.68%)
Apr 07, 2020 13.71 13.71 12.56 13.24 2,092 -0.62(-4.47%)
Apr 06, 2020 13.97 13.97 12.76 13.86 1,554 +1.70(+13.93%)
Apr 03, 2020 12.50 12.50 11.91 12.16 1,100 -0.37(-2.91%)
Apr 02, 2020 13.35 13.35 11.80 12.53 5,321 -1.32(-9.53%)
Apr 01, 2020 14.30 15.05 13.54 13.85 7,157 +0.05(+0.36%)
Mar 31, 2020 12.10 14.78 12.06 13.80 6,036 +1.52(+12.33%)
Mar 30, 2020 13.27 13.27 11.88 12.29 2,525 -1.78(-12.68%)
Mar 27, 2020 13.76 14.13 13.76 14.07 900 +0.09(+0.64%)
Mar 26, 2020 16.00 16.00 13.49 13.98 4,968 +0.46(+3.39%)
Mar 25, 2020 11.03 14.35 10.72 13.52 18,557 +2.60(+23.83%)
Mar 24, 2020 10.72 11.25 10.55 10.92 10,362 +0.36(+3.37%)
Mar 23, 2020 11.00 11.54 10.25 10.56 5,643 -0.84(-7.34%)
Mar 20, 2020 11.71 12.32 11.20 11.40 1,300 +0.28(+2.52%)
Mar 19, 2020 10.84 11.82 10.84 11.12 3,744 +0.17(+1.55%)
Mar 18, 2020 14.40 14.40 10.95 10.95 9,099 -4.55(-29.35%)
Mar 17, 2020 13.69 15.76 13.27 15.50 8,591 +1.42(+10.12%)
Mar 16, 2020 13.89 16.07 13.51 14.08 4,709 -1.85(-11.64%)
Mar 13, 2020 16.71 16.71 15.38 15.93 1,500 -1.55(-8.87%)
Mar 12, 2020 17.96 17.96 15.00 17.48 6,372 -2.46(-12.34%)
Mar 11, 2020 19.94 19.94 19.94 19.94 590 -0.00(-0.00%)
Mar 10, 2020 22.05 22.05 19.86 19.94 1,238 -0.57(-2.76%)
Mar 09, 2020 21.29 23.50 20.51 20.51 1,170 -3.43(-14.34%)
Mar 06, 2020 22.00 24.00 20.00 23.94 2,500 +0.36(+1.53%)
Mar 05, 2020 21.40 23.58 21.00 23.58 2,737 +2.08(+9.67%)
Mar 04, 2020 20.50 22.88 20.50 21.50 6,897 +1.38(+6.86%)
Mar 03, 2020 20.27 20.80 20.00 20.12 1,378 -0.68(-3.27%)
Mar 02, 2020 20.80 20.80 20.80 20.80 340 -0.55(-2.56%)
Feb 28, 2020 22.30 22.30 18.40 21.35 5,200 -2.64(-11.02%)
Feb 27, 2020 25.00 25.20 21.85 23.99 6,091 -1.17(-4.65%)
Feb 26, 2020 30.88 32.24 23.61 25.16 22,736 -3.42(-11.97%)
Feb 25, 2020 28.22 30.75 26.04 28.58 30,503 +2.59(+9.97%)
Feb 24, 2020 19.94 27.26 19.44 25.99 35,739 +4.12(+18.84%)
Feb 21, 2020 21.50 23.37 20.32 21.87 19,200 -0.10(-0.44%)
Feb 20, 2020 20.43 22.00 19.00 21.97 28,378 +2.41(+12.31%)
Feb 19, 2020 15.50 24.73 15.11 19.56 71,261 +4.56(+30.40%)
Feb 18, 2020 13.65 15.59 13.29 15.00 16,266 +1.82(+13.85%)
Feb 14, 2020 13.09 13.18 13.09 13.18 1,100 +0.10(+0.73%)
Feb 13, 2020 13.08 13.08 13.08 13.08 451 +0.20(+1.55%)
Feb 12, 2020 12.84 12.98 12.78 12.88 16,861 +0.35(+2.79%)
Feb 11, 2020 12.99 12.99 12.53 12.53 1,458 -0.47(-3.62%)
Feb 10, 2020 13.00 13.00 13.00 13.00 304 +0.05(+0.41%)
Feb 07, 2020 13.00 13.00 12.90 12.95 900 -0.02(-0.18%)
Feb 06, 2020 12.97 12.97 12.97 12.97 230 -0.00(-0.01%)
Feb 05, 2020 12.97 12.97 12.97 12.97 12 +0.00(+0.00%)
Feb 04, 2020 13.15 13.35 12.97 12.97 2,905 -0.54(-3.99%)
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.