Altisource Asset Management Corp Com (NY: AAMC )

2.540 -0.130 (-4.87%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 2.680 2.680 2.540 2.540 2,044 -0.13(-4.87%)
May 20, 2024 2.880 2.880 2.550 2.670 11,508 -0.08(-2.91%)
May 17, 2024 2.876 2.876 2.750 2.750 1,753 +0.03(+1.10%)
May 16, 2024 3.510 3.510 2.610 2.720 52,478 -0.41(-13.10%)
May 15, 2024 2.960 3.130 2.960 3.130 2,286 +0.13(+4.33%)
May 14, 2024 3.180 3.290 3.000 3.000 19,781 -0.07(-2.28%)
May 13, 2024 2.980 3.240 2.910 3.070 13,024 +0.23(+8.10%)
May 10, 2024 2.900 3.005 2.840 2.840 1,417 -0.02(-0.70%)
May 09, 2024 2.850 3.010 2.830 2.860 3,894 -0.11(-3.70%)
May 08, 2024 3.110 3.250 2.970 2.970 3,269 -0.13(-4.19%)
May 07, 2024 2.770 3.350 2.770 3.100 12,531 +0.00(+0.00%)
May 06, 2024 3.100 3.100 3.100 3.100 1,318 -0.11(-3.43%)
May 03, 2024 3.060 3.210 3.060 3.210 2,380 -0.01(-0.31%)
May 02, 2024 2.910 3.260 2.620 3.220 13,538 +0.35(+12.19%)
May 01, 2024 2.610 2.942 2.610 2.870 3,765 +0.06(+2.14%)
Apr 30, 2024 2.770 2.810 2.750 2.810 1,768 -0.12(-4.10%)
Apr 29, 2024 3.120 3.150 2.748 2.930 21,107 +0.02(+0.69%)
Apr 26, 2024 3.150 3.150 2.875 2.910 1,820 -0.09(-3.16%)
Apr 25, 2024 3.040 3.040 2.990 3.005 1,602 -0.08(-2.44%)
Apr 24, 2024 3.160 3.170 3.080 3.080 996 -0.10(-3.15%)
Apr 23, 2024 3.150 3.290 3.130 3.180 2,472 -0.07(-2.15%)
Apr 22, 2024 3.010 3.860 3.010 3.250 41,905 +0.24(+7.97%)
Apr 19, 2024 3.190 3.200 3.010 3.010 2,852 -0.08(-2.59%)
Apr 18, 2024 3.340 3.470 2.900 3.090 9,569 -0.13(-4.04%)
Apr 17, 2024 3.400 3.650 3.000 3.220 19,819 -0.21(-6.12%)
Apr 16, 2024 3.450 3.520 3.281 3.430 6,348 -0.19(-5.38%)
Apr 15, 2024 3.450 3.730 3.450 3.625 3,607 -0.16(-4.23%)
Apr 12, 2024 3.600 3.785 3.375 3.785 9,264 +0.19(+5.14%)
Apr 11, 2024 3.340 3.770 3.340 3.600 21,967 +0.27(+8.11%)
Apr 10, 2024 3.570 3.930 3.330 3.330 13,422 -0.28(-7.76%)
Apr 09, 2024 3.740 4.010 3.500 3.610 2,328 -0.13(-3.48%)
Apr 08, 2024 3.800 3.980 3.550 3.740 16,604 -0.23(-5.79%)
Apr 05, 2024 3.390 3.970 3.190 3.970 14,982 +0.64(+19.22%)
Apr 04, 2024 3.568 3.568 3.190 3.330 7,938 -0.08(-2.35%)
Apr 03, 2024 3.450 3.500 3.410 3.410 2,769 -0.14(-3.94%)
Apr 02, 2024 3.390 4.100 3.250 3.550 8,567 +0.17(+5.03%)
Apr 01, 2024 3.260 3.380 3.250 3.380 2,605 +0.12(+3.68%)
Mar 28, 2024 3.487 3.487 3.260 3.260 716 -0.19(-5.51%)
Mar 27, 2024 3.450 3.450 3.450 3.450 409 -0.03(-0.86%)
Mar 25, 2024 3.480 132 +0.26(+8.07%)
Mar 22, 2024 3.600 3.600 3.220 3.220 3,934 -0.33(-9.30%)
Mar 21, 2024 3.480 3.810 3.480 3.550 3,054 -0.02(-0.56%)
Mar 20, 2024 3.510 3.790 3.410 3.570 3,214 +0.04(+1.13%)
Mar 19, 2024 3.930 3.970 3.530 3.530 8,748 -0.45(-11.31%)
Mar 18, 2024 3.710 5.000 3.550 3.980 73,278 +0.32(+8.74%)
Mar 15, 2024 3.460 3.660 3.210 3.660 13,278 +0.22(+6.40%)
Mar 14, 2024 3.510 3.550 3.170 3.440 14,059 -0.07(-1.99%)
Mar 13, 2024 3.330 3.520 3.330 3.510 5,910 +0.06(+1.74%)
Mar 12, 2024 3.610 3.740 3.450 3.450 2,797 -0.24(-6.50%)
Mar 11, 2024 3.770 3.770 3.690 3.690 3,305 -0.20(-5.14%)
Mar 08, 2024 3.770 3.890 3.740 3.890 1,984 +0.21(+5.71%)
Mar 07, 2024 3.500 3.680 3.500 3.680 1,296 +0.14(+3.81%)
Mar 06, 2024 3.910 3.910 3.545 3.545 3,252 -0.46(-11.38%)
Mar 05, 2024 4.000 4.000 4.000 4.000 941 -0.00(-0.00%)
Mar 04, 2024 4.000 4.000 4.000 4.000 771 -0.19(-4.53%)
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.