Altisource Asset Management Corp Com (NY: AAMC )

3.375 -0.075 (-2.17%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.