Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Feb 27, 2015 112.94 112.94 104.15 104.15 31,390 -6.62(-5.97%)
Feb 26, 2015 114.73 119.97 106.06 110.77 55,221 -11.59(-9.47%)
Feb 25, 2015 123.14 123.71 120.88 122.35 6,849 -2.35(-1.88%)
Feb 24, 2015 126.47 126.47 122.35 124.70 4,814 -1.77(-1.40%)
Feb 23, 2015 120.65 126.47 120.19 126.47 9,186 +7.06(+5.91%)
Feb 20, 2015 119.17 119.41 115.67 119.41 3,624 +2.06(+1.75%)
Feb 19, 2015 111.79 120.65 111.77 117.35 11,398 +2.15(+1.86%)
Feb 18, 2015 110.00 115.21 108.94 115.21 6,325 +5.06(+4.59%)
Feb 17, 2015 105.29 110.15 105.29 110.15 4,102 +8.07(+7.91%)
Feb 13, 2015 105.91 102.08 102.08 102.08 4,250 -4.84(-4.52%)
Feb 12, 2015 105.82 106.91 103.53 106.91 4,692 +4.78(+4.68%)
Feb 11, 2015 100.79 107.08 100.79 102.14 5,319 -1.98(-1.90%)
Feb 10, 2015 105.88 105.88 100.86 104.12 20,536 -3.83(-3.55%)
Feb 09, 2015 115.88 117.65 105.29 107.95 46,078 -6.93(-6.03%)
Feb 06, 2015 108.82 114.88 108.82 114.88 13,363 +6.05(+5.56%)
Feb 05, 2015 108.82 110.00 105.93 108.82 7,612 +8.59(+8.57%)
Feb 04, 2015 97.43 103.52 96.11 100.23 8,158 +1.15(+1.16%)
Feb 03, 2015 100.91 102.94 91.95 99.09 32,599 +7.13(+7.75%)
Feb 02, 2015 94.12 95.14 91.18 91.96 11,930 -2.16(-2.29%)
Jan 30, 2015 88.24 96.47 101.18 94.12 162,275 -7.06(-6.98%)
Jan 29, 2015 117.65 117.65 101.18 101.18 78,089 -11.02(-9.82%)
Jan 28, 2015 126.23 126.23 112.21 112.21 10,043 -17.44(-13.45%)
Jan 27, 2015 135.32 135.32 129.41 129.65 18,827 -11.34(-8.04%)
Jan 26, 2015 147.06 147.06 135.26 140.99 28,396 +9.34(+7.09%)
Jan 23, 2015 138.83 138.83 123.82 131.65 34,226 -9.59(-6.79%)
Jan 22, 2015 155.84 155.84 141.18 141.24 7,403 -17.58(-11.07%)
Jan 21, 2015 163.82 167.66 157.02 158.82 9,793 +0.18(+0.12%)
Jan 20, 2015 168.97 172.36 155.72 158.63 18,332 -17.84(-10.11%)
Jan 16, 2015 130.46 181.25 126.18 176.48 62,464 +40.39(+29.68%)
Jan 15, 2015 115.88 141.11 106.44 136.09 48,053 +15.31(+12.68%)
Jan 14, 2015 122.29 135.51 87.06 120.78 129,828 -5.27(-4.18%)
Jan 13, 2015 181.18 181.76 125.48 126.05 189,932 -63.25(-33.41%)
Jan 12, 2015 178.82 189.30 177.67 189.30 26,519 +5.62(+3.06%)
Jan 09, 2015 190.97 195.97 183.68 183.68 39,620 -17.99(-8.92%)
Jan 08, 2015 194.12 201.68 182.50 201.68 11,803 +7.55(+3.89%)
Jan 07, 2015 191.92 197.05 191.92 194.12 10,548 +1.18(+0.61%)
Jan 06, 2015 198.53 198.53 182.48 192.94 50,736 -7.57(-3.78%)
Jan 05, 2015 194.13 203.69 191.18 200.51 13,106 +8.05(+4.18%)
Jan 02, 2015 181.18 205.05 181.18 192.46 19,551 +10.03(+5.50%)
Dec 31, 2014 200.00 182.42 182.42 182.42 33,150 -17.58(-8.79%)
Dec 30, 2014 215.29 215.29 198.24 200.00 10,903 +3.50(+1.78%)
Dec 29, 2014 197.06 208.08 194.11 196.50 23,827 -1.15(-0.58%)
Dec 26, 2014 196.48 197.79 192.45 197.65 9,424 +0.01(+0.00%)
Dec 24, 2014 194.71 197.64 197.64 197.64 22,950 -2.35(-1.18%)
Dec 23, 2014 200.29 204.49 191.18 199.99 49,333 -9.71(-4.63%)
Dec 22, 2014 255.88 255.88 182.94 209.71 137,188 -64.00(-23.38%)
Dec 19, 2014 265.84 285.33 265.84 273.71 41,310 -0.26(-0.09%)
Dec 18, 2014 265.64 273.96 258.89 273.96 25,992 -3.54(-1.27%)
Dec 17, 2014 254.71 284.70 254.71 277.50 27,165 +20.65(+8.04%)
Dec 16, 2014 253.53 264.71 253.53 256.85 12,333 -3.15(-1.21%)
Dec 15, 2014 265.29 265.29 253.18 260.00 14,727 -5.29(-2.00%)
Dec 12, 2014 262.85 265.88 257.65 265.29 10,774 +1.70(+0.64%)
Dec 11, 2014 266.00 270.59 257.08 263.59 32,910 +4.23(+1.63%)
Dec 10, 2014 261.69 262.35 252.66 259.37 18,657 -5.93(-2.23%)
Dec 09, 2014 261.76 268.81 250.89 265.29 32,560 -2.97(-1.11%)
Dec 08, 2014 285.33 285.33 268.26 268.26 14,007 -22.92(-7.87%)
Dec 05, 2014 291.49 291.49 273.53 291.18 18,900 -2.93(-1.00%)
Dec 04, 2014 288.29 294.11 285.88 294.11 6,646 +5.85(+2.03%)
Dec 03, 2014 295.89 295.89 285.61 288.26 4,513 -9.38(-3.15%)
Dec 02, 2014 285.29 297.65 281.65 297.65 12,943 +7.06(+2.43%)
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.