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 (%)
Nov 30, 2021 17.90 0 -1.60(-8.21%)
Nov 29, 2021 18.50 19.50 18.50 19.50 13,622 +1.39(+7.68%)
Nov 26, 2021 19.01 20.12 18.11 18.11 15,643 -0.83(-4.38%)
Nov 24, 2021 22.18 22.28 18.88 18.94 48,644 -3.06(-13.91%)
Nov 23, 2021 22.00 22.29 21.99 22.00 1,343 -0.09(-0.38%)
Nov 22, 2021 21.60 22.28 21.60 22.09 5,720 +0.48(+2.25%)
Nov 19, 2021 22.55 22.56 21.60 21.60 5,579 -0.91(-4.04%)
Nov 18, 2021 23.85 24.95 22.51 22.51 15,577 -2.19(-8.87%)
Nov 17, 2021 24.40 24.70 23.69 24.70 6,508 -0.04(-0.14%)
Nov 16, 2021 25.00 25.00 23.76 24.73 4,329 +0.03(+0.12%)
Nov 15, 2021 24.80 25.06 23.48 24.70 4,631 +0.15(+0.63%)
Nov 12, 2021 23.73 25.20 23.73 24.55 12,805 +0.56(+2.33%)
Nov 11, 2021 23.44 24.00 23.44 23.99 2,303 +1.15(+5.04%)
Nov 10, 2021 24.50 22.84 22.84 8,926 -1.62(-6.62%)
Nov 09, 2021 24.59 24.59 24.46 24.46 1,510 +0.06(+0.25%)
Nov 08, 2021 24.78 24.91 24.40 24.40 4,719 -0.39(-1.57%)
Nov 05, 2021 24.72 24.84 24.55 24.79 5,066 -0.29(-1.16%)
Nov 04, 2021 25.09 25.09 24.67 25.08 3,423 -0.03(-0.12%)
Nov 03, 2021 25.59 25.72 24.86 25.11 4,590 -1.28(-4.85%)
Nov 02, 2021 24.68 26.49 24.68 26.39 1,755 +0.94(+3.69%)
Nov 01, 2021 24.72 25.45 24.67 25.45 2,728 -0.03(-0.12%)
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%)
Aug 02, 2021 15.40 15.42 15.35 15.35 1,226 +0.33(+2.20%)
Jul 30, 2021 15.70 15.98 15.02 15.02 4,236 -0.33(-2.15%)
Jul 29, 2021 15.22 15.54 14.70 15.35 24,715 +0.22(+1.45%)
Jul 28, 2021 15.57 16.34 15.07 15.13 60,632 -0.37(-2.41%)
Jul 27, 2021 15.98 16.09 15.50 15.50 15,516 -0.72(-4.45%)
Jul 26, 2021 16.69 16.69 15.61 16.23 6,835 -0.46(-2.78%)
Jul 23, 2021 17.01 17.01 16.69 16.69 2,995 -0.29(-1.71%)
Jul 22, 2021 17.20 17.99 16.64 16.98 13,420 -0.14(-0.82%)
Jul 21, 2021 16.50 17.45 16.50 17.12 12,744 +0.67(+4.07%)
Jul 20, 2021 16.88 17.00 16.15 16.45 23,682 -0.34(-2.03%)
Jul 19, 2021 16.61 17.02 16.50 16.79 9,072 +0.24(+1.45%)
Jul 16, 2021 17.25 17.45 16.43 16.55 12,136 -1.00(-5.69%)
Jul 15, 2021 17.87 17.87 17.52 17.55 2,948 +0.01(+0.05%)
Jul 13, 2021 17.54 17.54 17.54 476 +0.02(+0.10%)
Jul 12, 2021 17.70 17.82 17.03 17.52 21,252 -0.36(-2.00%)
Jul 09, 2021 17.85 18.26 17.67 17.88 24,120 +0.05(+0.28%)
Jul 08, 2021 18.17 19.21 17.49 17.83 54,717 -0.52(-2.83%)
Jul 07, 2021 18.68 19.50 17.28 18.35 86,852 -0.40(-2.16%)
Jul 06, 2021 19.00 19.00 18.47 18.75 10,459 -0.39(-2.06%)
Jul 02, 2021 19.10 19.15 19.10 19.15 1,878 +0.01(+0.08%)
Jul 01, 2021 19.34 19.34 18.58 19.14 5,812 -0.11(-0.60%)
Jun 29, 2021 19.25 19.25 19.25 100 -0.39(-1.96%)
Jun 28, 2021 19.35 19.64 19.35 19.64 726 -0.14(-0.73%)
Jun 25, 2021 19.61 19.78 19.09 19.78 5,958 +0.50(+2.58%)
Jun 24, 2021 19.65 19.65 19.19 19.28 14,183 -0.18(-0.91%)
Jun 23, 2021 19.08 19.46 19.02 19.46 1,375 +0.51(+2.69%)
Jun 22, 2021 18.83 19.50 18.83 18.95 3,325 +0.04(+0.21%)
Jun 21, 2021 19.05 19.48 18.91 18.91 2,858 -0.14(-0.73%)
Jun 18, 2021 19.08 19.33 18.56 19.05 1,943 +0.00(+0.00%)
Jun 17, 2021 19.42 19.43 19.05 19.05 1,906 -0.01(-0.05%)
Jun 16, 2021 19.30 19.34 19.05 19.06 3,572 -0.29(-1.50%)
Jun 15, 2021 19.50 19.96 19.35 19.35 2,353 -0.26(-1.32%)
Jun 14, 2021 19.74 19.74 18.96 19.61 3,676 +0.16(+0.82%)
Jun 11, 2021 19.25 20.13 19.25 19.45 7,946 +0.45(+2.37%)
Jun 10, 2021 19.00 19.35 18.30 19.00 11,292 +0.00(+0.00%)
Jun 09, 2021 17.47 21.90 17.00 19.00 68,717 +2.02(+11.92%)
Jun 08, 2021 17.09 17.25 16.90 16.98 2,272 -0.00(-0.02%)
Jun 07, 2021 16.88 16.98 16.73 16.98 7,307 +0.00(+0.00%)
Jun 04, 2021 17.01 17.15 16.98 16.98 1,650 -0.27(-1.59%)
Jun 03, 2021 17.75 17.75 17.02 17.25 8,321 -0.04(-0.21%)
Jun 01, 2021 17.29 17.29 17.29 363 +0.21(+1.23%)
May 28, 2021 17.02 17.75 16.89 17.08 21,708 +0.27(+1.61%)
May 27, 2021 16.78 16.99 16.78 16.81 4,039 -0.37(-2.15%)
May 26, 2021 17.74 17.74 17.03 17.18 3,104 -0.57(-3.21%)
May 25, 2021 17.15 17.82 17.15 17.75 4,143 +0.69(+4.06%)
May 24, 2021 16.72 17.66 16.64 17.06 4,742 -0.41(-2.35%)
May 21, 2021 17.65 18.32 17.25 17.47 9,252 -0.22(-1.23%)
May 20, 2021 18.00 18.07 17.35 17.69 7,838 +0.17(+0.95%)
May 19, 2021 17.23 17.87 17.23 17.52 6,218 +0.08(+0.46%)
May 18, 2021 17.82 18.13 17.00 17.44 5,577 +0.87(+5.25%)
May 17, 2021 16.02 17.13 15.77 16.57 53,708 +0.56(+3.49%)
May 14, 2021 15.96 16.01 15.83 16.01 1,538 +0.15(+0.97%)
May 13, 2021 16.48 16.56 15.80 15.86 7,984 -0.61(-3.71%)
May 12, 2021 16.83 16.83 16.42 16.47 3,495 -0.14(-0.84%)
May 11, 2021 17.11 17.11 16.52 16.61 8,123 -0.72(-4.15%)
May 10, 2021 17.58 17.58 17.13 17.33 7,750 -0.47(-2.66%)
May 07, 2021 18.13 18.14 17.80 17.80 2,378 -0.20(-1.10%)
May 06, 2021 16.90 18.00 16.85 18.00 12,146 +0.66(+3.83%)
May 05, 2021 17.34 17.66 17.20 17.34 11,163 +0.04(+0.22%)
May 04, 2021 17.40 17.97 17.14 17.30 37,543 -0.42(-2.37%)
May 03, 2021 17.10 18.13 17.10 17.72 46,154 +0.49(+2.84%)
Apr 30, 2021 17.22 18.00 16.69 17.23 23,400 -0.02(-0.12%)
Apr 29, 2021 17.55 17.98 17.00 17.25 15,940 -0.30(-1.71%)
Apr 28, 2021 17.55 18.05 17.55 17.55 20,960 -0.15(-0.85%)
Apr 27, 2021 17.35 17.89 17.24 17.70 18,083 +0.00(+0.00%)
Apr 26, 2021 17.52 17.80 16.69 17.70 53,825 -0.14(-0.79%)
Apr 23, 2021 17.65 17.84 17.65 17.84 1,000 -0.02(-0.11%)
Apr 22, 2021 17.94 18.48 17.86 17.86 7,322 -0.01(-0.06%)
Apr 21, 2021 18.19 18.75 17.87 17.87 12,283 -0.63(-3.41%)
Apr 20, 2021 18.62 19.18 18.01 18.50 19,225 -0.50(-2.63%)
Apr 19, 2021 20.83 20.83 18.29 19.00 27,270 -1.36(-6.68%)
Apr 16, 2021 20.36 20.36 20.36 20.36 100 +0.00(+0.00%)
Apr 15, 2021 18.50 20.85 18.45 20.36 9,801 +1.26(+6.60%)
Apr 14, 2021 19.57 19.57 18.90 19.10 16,350 -0.54(-2.75%)
Apr 13, 2021 19.05 19.64 19.05 19.64 1,871 +0.43(+2.23%)
Apr 12, 2021 19.57 19.57 19.21 19.21 2,070 -0.09(-0.46%)
Apr 09, 2021 18.66 19.45 18.66 19.30 14,500 +0.29(+1.53%)
Apr 08, 2021 19.32 19.32 18.61 19.01 2,212 +0.33(+1.77%)
Apr 07, 2021 18.64 19.34 18.50 18.68 7,033 -0.71(-3.66%)
Apr 06, 2021 19.00 19.62 18.64 19.39 2,576 +0.37(+1.95%)
Apr 05, 2021 20.75 20.75 19.02 19.02 3,499 -0.92(-4.61%)
Apr 01, 2021 19.00 20.49 19.00 19.94 9,100 +0.94(+4.95%)
Mar 31, 2021 18.02 19.54 17.39 19.00 51,674 +1.12(+6.26%)
Mar 30, 2021 16.86 18.05 16.71 17.88 39,789 -0.07(-0.39%)
Mar 29, 2021 16.80 18.67 16.75 17.95 50,565 +0.73(+4.23%)
Mar 26, 2021 16.74 17.50 16.38 17.22 11,800 +0.54(+3.24%)
Mar 25, 2021 17.11 17.99 15.67 16.68 21,742 -1.24(-6.91%)
Mar 24, 2021 17.91 17.92 17.14 17.92 21,599 -0.00(-0.01%)
Mar 23, 2021 17.68 18.00 16.86 17.92 28,483 +0.37(+2.11%)
Mar 22, 2021 16.73 18.80 16.73 17.55 8,507 +0.02(+0.11%)
Mar 19, 2021 19.31 19.50 17.52 17.53 20,700 -1.87(-9.64%)
Mar 18, 2021 18.66 19.40 18.52 19.40 14,349 +0.41(+2.16%)
Mar 17, 2021 19.65 19.65 18.70 18.99 15,855 -0.54(-2.76%)
Mar 16, 2021 18.78 19.65 18.78 19.53 9,724 -0.05(-0.26%)
Mar 15, 2021 18.87 19.65 18.06 19.58 8,977 +1.60(+8.90%)
Mar 12, 2021 18.60 19.10 15.76 17.98 104,700 -0.18(-0.99%)
Mar 11, 2021 19.41 20.46 17.50 18.16 66,988 -1.73(-8.70%)
Mar 10, 2021 20.54 21.33 19.89 19.89 47,028 -0.91(-4.38%)
Mar 09, 2021 20.60 21.89 20.59 20.80 25,633 -0.26(-1.23%)
Mar 08, 2021 22.07 22.19 20.47 21.06 16,529 -0.71(-3.26%)
Mar 05, 2021 23.67 23.67 21.18 21.77 40,900 -1.02(-4.48%)
Mar 04, 2021 25.87 26.80 22.79 22.79 54,662 -0.26(-1.13%)
Mar 03, 2021 24.67 25.26 23.05 23.05 77,827 -0.95(-3.96%)
Mar 02, 2021 24.00 24.89 23.39 24.00 31,187 +0.36(+1.52%)
Mar 01, 2021 22.59 24.99 22.59 23.64 15,639 +0.84(+3.68%)
Feb 26, 2021 23.64 24.75 22.73 22.80 22,200 -1.13(-4.72%)
Feb 25, 2021 23.86 26.43 23.30 23.93 31,216 +0.26(+1.11%)
Feb 24, 2021 23.40 24.97 22.46 23.67 26,893 +0.19(+0.80%)
Feb 23, 2021 22.88 23.64 22.38 23.48 7,892 +0.31(+1.34%)
Feb 22, 2021 23.01 24.74 23.01 23.17 22,390 -1.43(-5.81%)
Feb 19, 2021 25.20 26.55 23.17 24.60 15,100 -0.36(-1.44%)
Feb 18, 2021 25.48 31.24 24.47 24.96 96,191 +0.49(+2.00%)
Feb 17, 2021 24.47 24.47 24.47 24.47 561 -0.53(-2.12%)
Feb 16, 2021 25.60 26.11 25.00 25.00 4,298 -1.36(-5.16%)
Feb 12, 2021 28.05 29.00 26.34 26.36 3,600 -1.37(-4.94%)
Feb 11, 2021 26.20 28.17 25.20 27.73 16,795 +1.74(+6.70%)
Feb 10, 2021 25.02 27.50 25.01 25.99 22,918 +0.17(+0.68%)
Feb 09, 2021 22.85 26.48 22.85 25.82 23,531 +2.84(+12.34%)
Feb 08, 2021 21.60 22.98 21.60 22.98 5,477 +0.84(+3.79%)
Feb 05, 2021 21.91 22.50 21.48 22.14 7,400 +0.15(+0.68%)
Feb 04, 2021 21.45 21.99 21.44 21.99 1,796 -0.06(-0.27%)
Feb 03, 2021 22.00 22.09 21.02 22.05 3,551 +0.10(+0.46%)
Feb 02, 2021 21.98 21.98 21.61 21.95 622 -0.42(-1.88%)
Feb 01, 2021 22.48 22.48 22.27 22.37 1,805 +1.02(+4.78%)
Jan 29, 2021 21.38 21.39 20.45 21.35 4,300 +0.37(+1.76%)
Jan 28, 2021 21.32 21.32 20.21 20.98 4,562 -0.50(-2.31%)
Jan 27, 2021 20.75 21.49 20.09 21.48 5,675 +0.28(+1.30%)
Jan 26, 2021 21.37 21.37 21.20 21.20 1,102 -0.23(-1.07%)
Jan 25, 2021 21.49 21.77 20.94 21.43 3,226 -0.06(-0.28%)
Jan 22, 2021 20.96 21.88 20.96 21.49 2,400 +0.04(+0.18%)
Jan 21, 2021 21.87 21.87 21.45 21.45 822 -0.44(-2.00%)
Jan 20, 2021 21.83 22.10 21.74 21.89 3,640 +0.07(+0.30%)
Jan 19, 2021 20.72 22.24 20.72 21.82 3,856 +0.52(+2.46%)
Jan 15, 2021 21.22 21.30 21.20 21.30 1,100 +0.13(+0.61%)
Jan 14, 2021 21.00 21.62 21.00 21.17 3,097 -0.83(-3.77%)
Jan 13, 2021 21.04 22.11 21.03 22.00 4,038 +0.82(+3.87%)
Jan 12, 2021 22.32 22.41 20.70 21.18 8,552 -0.86(-3.90%)
Jan 11, 2021 22.39 22.69 22.04 22.04 1,443 -0.35(-1.56%)
Jan 08, 2021 23.23 23.23 22.39 22.39 600 +0.00(+0.00%)
Jan 07, 2021 23.00 24.00 22.39 22.39 10,416 -0.46(-2.01%)
Jan 06, 2021 23.00 23.85 22.70 22.85 6,617 -0.99(-4.15%)
Jan 05, 2021 23.84 23.84 23.84 23.84 239 -0.06(-0.26%)
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.