Altisource Asset Management Corp Com (NY: AAMC )

3.260 -0.190 (-5.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 24.93 25.70 24.73 25.48 17,888 +0.62(+2.49%)
Oct 28, 2021 24.55 25.60 24.55 24.86 7,848 -0.09(-0.36%)
Oct 27, 2021 26.43 26.70 24.55 24.95 31,889 -1.46(-5.53%)
Oct 26, 2021 25.56 26.55 26.41 20,463 +0.15(+0.57%)
Oct 25, 2021 25.55 26.85 25.55 26.26 10,708 +0.53(+2.06%)
Oct 22, 2021 25.51 26.70 24.12 25.73 48,649 +0.05(+0.19%)
Oct 21, 2021 26.59 26.59 25.14 25.68 12,697 -0.63(-2.39%)
Oct 20, 2021 24.18 26.31 24.18 26.31 26,694 +2.04(+8.41%)
Oct 19, 2021 23.82 24.50 23.10 24.27 5,605 +0.31(+1.29%)
Oct 18, 2021 24.10 24.41 23.27 23.96 10,700 +0.06(+0.25%)
Oct 15, 2021 24.31 24.50 23.90 23.90 3,074 -0.45(-1.85%)
Oct 14, 2021 23.65 24.41 23.49 24.35 3,690 +0.96(+4.10%)
Oct 13, 2021 23.29 24.21 23.03 23.39 9,458 -0.10(-0.43%)
Oct 12, 2021 24.01 25.00 23.22 23.49 22,468 -0.22(-0.93%)
Oct 11, 2021 23.91 24.82 23.71 23.71 4,448 +0.24(+1.02%)
Oct 08, 2021 23.31 23.56 23.11 23.47 7,329 -0.53(-2.21%)
Oct 07, 2021 23.30 24.00 23.20 24.00 4,141 +0.50(+2.13%)
Oct 06, 2021 23.80 23.80 22.66 23.50 8,228 -0.13(-0.55%)
Oct 05, 2021 24.00 24.41 23.50 23.63 32,411 +0.51(+2.21%)
Oct 04, 2021 23.90 23.90 22.22 23.12 38,250 -0.99(-4.11%)
Oct 01, 2021 22.46 24.98 21.75 24.11 108,149 +1.88(+8.46%)
Sep 30, 2021 23.14 23.50 21.12 22.23 109,252 -0.82(-3.56%)
Sep 29, 2021 23.17 24.61 22.12 23.05 120,374 -0.23(-0.99%)
Sep 28, 2021 23.06 23.82 21.70 23.28 101,626 -0.08(-0.34%)
Sep 27, 2021 24.00 25.35 23.36 23.36 94,086 -1.13(-4.61%)
Sep 24, 2021 24.80 26.19 22.55 24.49 157,459 -0.63(-2.51%)
Sep 23, 2021 25.01 25.92 24.53 25.12 109,689 +0.61(+2.49%)
Sep 22, 2021 25.80 25.80 24.16 24.51 23,452 +0.15(+0.62%)
Sep 21, 2021 25.28 25.50 24.40 24.36 14,999 -0.80(-3.18%)
Sep 20, 2021 25.55 25.75 23.90 25.16 27,800 -0.54(-2.10%)
Sep 17, 2021 25.02 27.05 24.06 25.70 50,248 +0.09(+0.35%)
Sep 16, 2021 26.57 27.00 25.35 25.61 22,278 -0.59(-2.25%)
Sep 15, 2021 27.75 28.17 26.14 26.20 21,898 -1.55(-5.59%)
Sep 14, 2021 27.52 29.45 26.69 27.75 40,013 +0.37(+1.35%)
Sep 13, 2021 28.93 28.93 26.51 27.38 44,973 -0.71(-2.53%)
Sep 10, 2021 29.00 30.43 27.60 28.09 51,396 -0.89(-3.07%)
Sep 09, 2021 28.50 31.02 28.00 28.98 70,892 +0.48(+1.68%)
Sep 08, 2021 25.32 28.50 25.16 28.50 58,259 +2.78(+10.81%)
Sep 07, 2021 26.99 27.74 24.50 25.72 37,371 -2.06(-7.42%)
Sep 03, 2021 26.25 30.66 25.65 27.78 164,592 +0.96(+3.58%)
Sep 02, 2021 24.02 31.89 24.02 26.82 301,691 +2.02(+8.15%)
Sep 01, 2021 20.00 26.44 20.00 24.80 324,118 +3.10(+14.29%)
Aug 31, 2021 17.71 27.00 16.83 21.70 1,015,388 +3.95(+22.25%)
Aug 30, 2021 14.24 17.75 14.24 17.75 81,809 +3.60(+25.44%)
Aug 27, 2021 13.75 14.29 13.51 14.15 8,619 +0.43(+3.13%)
Aug 26, 2021 13.87 13.87 13.68 13.72 1,902 +0.05(+0.37%)
Aug 25, 2021 14.00 14.00 13.95 13.67 719 +0.00(+0.00%)
Aug 24, 2021 13.68 14.50 13.57 13.67 11,824 -0.06(-0.46%)
Aug 23, 2021 13.70 13.73 13.70 13.73 4,368 +0.28(+2.10%)
Aug 20, 2021 12.96 13.75 12.96 13.45 7,330 +0.63(+4.91%)
Aug 19, 2021 13.25 13.25 12.54 12.82 25,627 -0.21(-1.61%)
Aug 18, 2021 14.10 14.20 13.03 13.03 35,267 -1.24(-8.69%)
Aug 17, 2021 14.90 14.90 12.99 14.27 47,095 -0.83(-5.50%)
Aug 16, 2021 14.08 15.20 13.96 15.10 70,667 +0.83(+5.79%)
Aug 13, 2021 14.20 14.27 14.20 14.27 938 +0.12(+0.87%)
Aug 12, 2021 14.36 14.77 13.96 14.15 11,384 +0.01(+0.10%)
Aug 11, 2021 14.23 14.49 14.14 14.14 7,848 -0.49(-3.37%)
Aug 10, 2021 15.25 15.25 13.94 14.63 17,675 -0.23(-1.55%)
Aug 09, 2021 15.49 15.49 14.28 14.86 11,073 -0.78(-4.99%)
Aug 06, 2021 14.60 15.66 14.00 15.64 9,319 +0.60(+3.99%)
Aug 05, 2021 14.91 15.73 14.61 15.04 8,933 +0.34(+2.31%)
Aug 04, 2021 15.26 15.31 14.70 14.70 12,279 -0.65(-4.23%)
Aug 03, 2021 15.98 16.07 15.09 15.35 7,948 +0.00(+0.00%)
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.