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

Altisource Asset Management Corp Com (NY: AAMC )

2.930 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
May 31, 2018 68.15 69.70 68.15 68.90 849 +0.80(+1.17%)
May 30, 2018 66.55 68.10 66.55 68.10 898 +2.55(+3.89%)
May 29, 2018 65.55 65.55 65.55 65.55 410 -0.45(-0.68%)
May 25, 2018 66.00 66.00 66.00 0 +3.40(+5.43%)
May 24, 2018 65.15 66.00 62.60 62.60 699 -2.00(-3.10%)
May 23, 2018 64.70 65.92 62.00 64.60 2,310 +0.40(+0.62%)
May 22, 2018 65.00 65.00 63.35 64.20 1,373 -0.85(-1.31%)
May 18, 2018 65.05 65.05 65.05 236 +1.95(+3.09%)
May 17, 2018 64.35 64.35 63.10 63.10 513 -0.65(-1.02%)
May 16, 2018 65.10 65.10 63.60 63.75 718 -1.25(-1.92%)
May 15, 2018 64.85 65.00 62.65 65.00 767 +0.80(+1.25%)
May 14, 2018 64.20 64.20 64.20 64.20 355 +0.60(+0.94%)
May 11, 2018 65.40 65.40 63.60 63.60 201 -1.25(-1.93%)
May 10, 2018 64.85 64.85 64.85 64.85 606 +0.65(+1.01%)
May 09, 2018 64.20 64.20 64.20 64.20 440 -1.30(-1.98%)
May 07, 2018 65.50 65.50 65.50 54 -1.90(-2.82%)
May 04, 2018 61.00 67.75 60.00 67.40 1,223 +3.55(+5.56%)
May 02, 2018 63.85 63.85 63.85 58 -2.15(-3.26%)
Apr 30, 2018 66.00 66.00 66.00 16 +1.00(+1.54%)
Apr 26, 2018 65.00 65.00 65.00 693 +4.00(+6.56%)
Apr 25, 2018 56.05 61.00 55.30 61.00 5,749 +2.60(+4.45%)
Apr 24, 2018 59.00 60.00 56.65 58.40 19,109 +0.50(+0.86%)
Apr 23, 2018 58.50 60.00 57.00 57.90 10,524 +0.30(+0.52%)
Apr 20, 2018 57.30 58.05 57.30 57.60 1,772 -0.44(-0.75%)
Apr 18, 2018 58.04 58.04 58.04 13 -2.66(-4.39%)
Apr 17, 2018 60.70 60.70 60.70 60.70 412 -1.55(-2.49%)
Apr 13, 2018 62.25 62.25 62.25 77 +0.10(+0.16%)
Apr 09, 2018 62.15 62.15 62.15 9 -0.30(-0.48%)
Apr 06, 2018 63.00 63.00 62.45 62.45 821 +0.40(+0.64%)
Apr 03, 2018 62.05 62.05 62.05 83 -3.45(-5.27%)
Mar 28, 2018 65.50 65.50 65.50 162 +0.25(+0.38%)
Mar 27, 2018 59.65 69.65 59.53 65.25 6,830 +6.65(+11.35%)
Mar 26, 2018 58.60 59.98 58.50 58.60 1,864 +0.25(+0.43%)
Mar 23, 2018 58.35 58.35 58.35 58.35 100 -1.83(-3.04%)
Mar 22, 2018 59.95 60.18 59.95 60.18 1,594 -0.62(-1.02%)
Mar 20, 2018 60.80 60.80 60.80 484 -0.25(-0.41%)
Mar 19, 2018 61.05 61.15 61.00 61.05 1,084 -1.85(-2.94%)
Mar 16, 2018 62.55 62.90 60.20 62.90 4,208 +2.00(+3.28%)
Mar 15, 2018 62.95 62.95 60.90 60.90 1,125 +2.30(+3.92%)
Mar 14, 2018 65.00 65.00 58.60 58.60 3,025 -6.40(-9.85%)
Mar 13, 2018 66.50 66.50 65.00 65.00 3,641 +1.10(+1.72%)
Mar 12, 2018 67.00 67.00 63.90 63.90 2,289 -1.65(-2.52%)
Mar 09, 2018 64.95 65.55 64.95 65.55 316 -1.45(-2.16%)
Mar 08, 2018 67.00 67.00 67.00 67.00 934 +0.25(+0.37%)
Mar 07, 2018 66.65 66.75 66.50 66.75 1,126 +1.55(+2.38%)
Mar 05, 2018 65.20 65.20 65.20 173 -1.50(-2.25%)
Mar 02, 2018 65.00 67.95 65.00 66.70 572 +1.40(+2.14%)
Mar 01, 2018 68.55 69.55 65.30 65.30 1,425 -2.70(-3.97%)
Feb 23, 2018 68.00 68.00 68.00 2 +0.25(+0.37%)
Feb 22, 2018 67.90 63.90 67.75 998 +3.85(+6.02%)
Feb 20, 2018 63.90 63.90 63.90 0 -4.80(-6.99%)
Feb 15, 2018 68.70 68.70 68.70 0 +3.40(+5.21%)
Feb 14, 2018 65.30 65.30 65.30 65.30 199 -1.90(-2.83%)
Feb 12, 2018 67.20 67.20 67.20 121 -0.40(-0.59%)
Feb 09, 2018 67.60 67.60 67.60 67.60 152 -2.05(-2.94%)
Feb 08, 2018 69.65 69.65 69.65 69.65 783 +1.95(+2.88%)
Feb 01, 2018 67.70 67.70 67.70 55 -1.32(-1.92%)
Jan 30, 2018 69.02 69.02 69.02 110 +0.87(+1.28%)
Jan 26, 2018 68.15 68.15 68.15 2 -1.51(-2.17%)
Jan 24, 2018 69.66 69.66 69.66 138 +1.96(+2.90%)
Jan 23, 2018 67.70 67.70 67.70 67.70 218 +1.52(+2.30%)
Jan 22, 2018 69.40 69.55 66.18 66.18 868 -5.32(-7.44%)
Jan 17, 2018 71.50 71.50 71.50 0 -4.45(-5.86%)
Jan 16, 2018 75.95 75.95 75.95 75.95 269 -4.04(-5.05%)
Jan 11, 2018 79.99 79.99 79.99 0 +0.99(+1.25%)
Jan 09, 2018 79.00 79.00 79.00 1 -1.20(-1.50%)
Jan 04, 2018 80.20 80.20 80.20 112 +2.25(+2.89%)
Jan 03, 2018 77.95 77.95 77.95 77.95 219 -3.65(-4.47%)
Dec 29, 2017 81.60 81.60 81.60 0 +7.60(+10.27%)
Dec 27, 2017 74.00 74.00 74.00 127 -3.80(-4.88%)
Dec 22, 2017 77.80 77.80 77.80 47 -2.20(-2.75%)
Dec 21, 2017 80.00 80.00 80.00 80.00 371 -1.95(-2.38%)
Dec 19, 2017 81.95 81.95 81.95 71 +0.65(+0.80%)
Dec 18, 2017 77.85 83.90 77.80 81.30 1,950 +5.55(+7.33%)
Dec 15, 2017 80.92 80.92 75.75 75.75 468 -3.20(-4.05%)
Dec 14, 2017 82.00 82.00 78.95 78.95 1,041 +1.25(+1.61%)
Dec 13, 2017 74.45 83.00 74.45 77.70 2,842 +4.70(+6.44%)
Dec 11, 2017 73.00 73.00 73.00 150 -0.05(-0.07%)
Dec 08, 2017 68.00 74.95 68.00 73.05 1,707 -0.33(-0.44%)
Dec 07, 2017 66.70 74.30 66.70 73.38 11,400 +1.17(+1.63%)
Dec 06, 2017 70.15 72.20 70.15 72.20 1,257 -0.80(-1.10%)
Dec 05, 2017 73.00 73.00 73.00 73.00 242 +0.05(+0.07%)
Dec 04, 2017 73.50 73.50 73.50 72.95 2,380 +1.05(+1.46%)
Dec 01, 2017 70.00 71.90 70.00 71.90 3,363 -0.10(-0.14%)
Nov 30, 2017 72.00 74.00 71.90 72.00 4,612 -2.00(-2.70%)
Nov 29, 2017 74.65 74.65 70.55 74.00 1,586 -1.50(-1.99%)
Nov 28, 2017 76.00 76.37 75.50 75.50 2,165 -1.00(-1.31%)
Nov 27, 2017 77.00 77.00 76.50 76.50 1,716 -2.48(-3.14%)
Nov 24, 2017 73.25 78.98 72.37 78.98 932 -5.02(-5.97%)
Nov 22, 2017 70.25 84.00 69.30 84.00 2,607 +7.38(+9.62%)
Nov 17, 2017 76.62 76.62 76.62 142 +1.12(+1.49%)
Nov 16, 2017 75.00 76.75 74.95 75.50 3,045 -0.40(-0.53%)
Nov 15, 2017 75.60 77.50 75.00 75.90 4,580 -0.10(-0.13%)
Nov 14, 2017 80.00 80.00 76.00 76.00 2,409 -4.10(-5.12%)
Nov 10, 2017 80.10 80.10 80.10 60 -3.95(-4.70%)
Nov 09, 2017 84.05 84.05 84.05 84.05 100 +3.05(+3.77%)
Nov 07, 2017 81.00 81.00 81.00 118 +0.60(+0.75%)
Nov 03, 2017 80.40 80.40 80.40 137 -7.60(-8.64%)
Nov 02, 2017 85.50 88.25 85.50 88.00 1,424 +3.62(+4.30%)
Oct 31, 2017 84.38 84.38 84.38 3 +0.72(+0.87%)
Oct 26, 2017 83.65 83.65 83.65 37 +0.65(+0.78%)
Oct 25, 2017 84.10 84.10 82.55 83.00 1,706 -2.50(-2.92%)
Oct 24, 2017 85.45 85.50 85.40 85.50 711 +1.45(+1.73%)
Oct 23, 2017 84.05 84.05 84.05 84.05 322 -1.45(-1.70%)
Oct 20, 2017 85.50 85.50 85.50 85.50 385 +0.25(+0.29%)
Oct 19, 2017 85.25 85.25 85.25 85.25 464 -1.05(-1.22%)
Oct 18, 2017 86.30 86.30 86.30 86.30 225 -0.70(-0.80%)
Oct 17, 2017 87.00 87.00 87.00 87.00 235 +0.05(+0.06%)
Oct 16, 2017 87.00 87.00 86.95 86.95 358 +2.45(+2.90%)
Oct 11, 2017 84.50 84.50 84.50 88 +0.45(+0.54%)
Oct 10, 2017 87.00 87.60 84.05 84.05 1,624 -3.60(-4.11%)
Oct 09, 2017 87.65 87.65 87.65 87.65 287 -1.40(-1.57%)
Oct 06, 2017 88.00 89.05 87.14 89.05 1,606 -0.95(-1.06%)
Oct 05, 2017 91.70 93.80 87.50 90.00 2,369 +2.75(+3.15%)
Oct 04, 2017 83.55 87.25 82.00 87.25 4,839 +3.25(+3.87%)
Oct 03, 2017 81.90 87.95 81.90 84.00 6,312 +2.00(+2.44%)
Oct 02, 2017 80.60 83.00 80.60 82.00 2,226 +1.80(+2.24%)
Sep 29, 2017 83.00 83.50 80.15 80.20 6,842 -4.75(-5.59%)
Sep 28, 2017 85.80 85.80 84.95 84.95 1,256 -0.72(-0.85%)
Sep 27, 2017 85.67 85.67 85.67 85.67 655 +0.12(+0.15%)
Sep 26, 2017 84.83 85.55 84.45 85.55 1,060 +0.55(+0.65%)
Sep 25, 2017 87.80 87.80 83.00 85.00 4,071 -3.95(-4.44%)
Sep 22, 2017 87.75 88.95 86.70 88.95 2,124 +1.44(+1.64%)
Sep 21, 2017 89.00 89.00 86.20 87.51 1,848 -0.49(-0.55%)
Sep 20, 2017 97.00 97.00 84.17 88.00 6,123 -10.00(-10.20%)
Sep 19, 2017 98.50 98.50 97.20 98.00 2,110 -3.50(-3.45%)
Sep 18, 2017 98.45 103.20 98.40 101.50 6,374 +4.05(+4.16%)
Sep 15, 2017 107.95 107.95 97.45 97.45 10,416 -11.90(-10.88%)
Sep 14, 2017 105.85 109.35 99.46 109.35 8,905 +5.60(+5.40%)
Sep 13, 2017 103.10 106.00 96.20 103.75 9,300 +0.96(+0.94%)
Sep 12, 2017 102.00 112.55 100.59 102.79 9,809 -6.21(-5.70%)
Sep 11, 2017 109.00 110.05 102.95 109.00 5,513 +9.00(+9.00%)
Sep 08, 2017 106.00 106.00 97.67 100.00 5,460 -1.95(-1.91%)
Sep 07, 2017 106.50 109.25 97.80 101.95 8,963 -6.75(-6.21%)
Sep 06, 2017 98.50 116.00 98.50 108.70 30,394 +9.70(+9.80%)
Sep 05, 2017 96.55 99.00 94.00 99.00 3,334 +6.00(+6.45%)
Sep 01, 2017 90.00 94.00 88.95 93.00 5,300 +1.30(+1.42%)
Aug 31, 2017 88.00 91.70 87.80 91.70 1,548 +4.95(+5.71%)
Aug 30, 2017 81.50 87.00 81.50 86.75 3,110 +0.75(+0.87%)
Aug 29, 2017 79.00 86.00 79.00 86.00 2,565 +5.00(+6.17%)
Aug 28, 2017 77.25 81.50 77.25 81.00 1,424 +1.00(+1.25%)
Aug 25, 2017 75.20 80.00 75.20 80.00 1,357 +0.00(+0.00%)
Aug 24, 2017 78.10 80.00 78.10 80.00 457 -1.76(-2.16%)
Aug 23, 2017 78.00 81.76 78.00 81.76 2,772 +3.71(+4.76%)
Aug 22, 2017 76.70 78.75 76.70 78.05 2,944 +1.07(+1.39%)
Aug 21, 2017 78.20 78.20 76.88 76.98 2,159 -5.62(-6.81%)
Aug 18, 2017 75.70 82.60 74.37 82.60 2,380 +6.85(+9.04%)
Aug 17, 2017 74.95 76.50 74.95 75.75 3,684 +1.25(+1.68%)
Aug 16, 2017 73.10 77.50 73.00 74.50 6,601 +0.75(+1.02%)
Aug 15, 2017 74.00 77.00 70.00 73.75 7,461 +0.20(+0.27%)
Aug 14, 2017 73.55 73.55 70.49 73.55 1,453 +0.05(+0.07%)
Aug 11, 2017 70.00 76.00 70.00 73.50 8,035 -1.25(-1.67%)
Aug 10, 2017 78.10 78.10 74.75 74.75 1,953 -7.25(-8.84%)
Aug 09, 2017 86.00 86.00 74.00 82.00 4,458 -4.25(-4.93%)
Aug 08, 2017 84.00 86.59 81.00 86.25 6,320 -2.50(-2.82%)
Aug 07, 2017 87.20 89.83 86.00 88.75 9,649 +1.75(+2.01%)
Aug 04, 2017 88.00 88.00 87.00 87.00 394 +0.00(+0.00%)
Aug 03, 2017 86.05 88.10 78.30 87.00 9,790 -1.90(-2.14%)
Aug 02, 2017 90.00 90.90 87.00 88.90 1,670 -3.50(-3.79%)
Aug 01, 2017 90.04 92.50 90.04 92.40 2,696 +0.40(+0.43%)
Jul 31, 2017 91.85 92.00 91.80 92.00 2,432 +0.10(+0.11%)
Jul 28, 2017 91.90 91.90 91.90 91.90 637 -0.10(-0.11%)
Jul 27, 2017 90.57 92.00 88.03 92.00 1,922 -0.65(-0.70%)
Jul 26, 2017 91.10 93.00 91.10 92.65 877 -0.35(-0.38%)
Jul 25, 2017 93.50 94.00 93.00 93.00 958 -1.00(-1.06%)
Jul 24, 2017 93.30 95.50 93.30 94.00 929 -1.00(-1.05%)
Jul 21, 2017 91.64 95.00 91.64 95.00 2,318 +1.50(+1.60%)
Jul 20, 2017 94.50 94.50 93.50 93.50 773 -0.85(-0.90%)
Jul 19, 2017 93.50 95.50 93.50 94.35 4,101 +0.35(+0.37%)
Jul 18, 2017 93.30 96.00 92.85 94.00 5,496 +1.75(+1.90%)
Jul 17, 2017 93.35 93.50 88.98 92.25 3,025 -0.75(-0.81%)
Jul 14, 2017 91.50 93.00 91.50 93.00 3,306 +0.50(+0.54%)
Jul 13, 2017 91.62 95.00 91.00 92.50 3,950 +1.05(+1.15%)
Jul 12, 2017 91.60 92.00 91.45 91.45 11,286 -0.55(-0.60%)
Jul 11, 2017 91.10 92.00 90.45 92.00 3,042 +0.35(+0.38%)
Jul 10, 2017 93.35 93.35 90.40 91.65 3,946 -1.35(-1.45%)
Jul 07, 2017 92.00 93.92 90.10 93.00 2,826 +1.00(+1.09%)
Jul 06, 2017 89.50 93.20 89.50 92.00 5,495 +3.03(+3.40%)
Jul 05, 2017 89.00 89.00 88.97 88.97 509 -1.98(-2.17%)
Jul 03, 2017 89.80 91.00 87.00 90.95 5,827 -0.45(-0.49%)
Jun 30, 2017 87.45 92.75 86.80 91.40 16,913 +4.09(+4.69%)
Jun 29, 2017 88.30 88.45 84.60 87.31 8,636 -0.69(-0.79%)
Jun 28, 2017 88.55 89.60 86.95 88.00 10,283 +0.05(+0.06%)
Jun 27, 2017 89.20 90.55 86.00 87.95 13,307 -3.05(-3.35%)
Jun 26, 2017 89.55 91.00 87.00 91.00 4,493 +1.10(+1.22%)
Jun 23, 2017 91.00 95.75 88.40 89.90 32,946 -1.05(-1.15%)
Jun 22, 2017 86.55 92.38 86.55 90.95 11,408 +3.00(+3.41%)
Jun 21, 2017 88.60 89.00 88.00 87.95 2,886 +0.95(+1.09%)
Jun 20, 2017 84.95 87.00 83.51 87.00 1,958 +1.80(+2.11%)
Jun 19, 2017 89.45 89.45 85.20 85.20 975 -4.25(-4.75%)
Jun 16, 2017 87.30 91.00 87.30 89.45 3,881 +5.35(+6.36%)
Jun 15, 2017 87.80 87.80 84.10 84.10 498 -4.45(-5.03%)
Jun 14, 2017 88.00 90.95 86.55 88.55 3,907 +0.70(+0.80%)
Jun 13, 2017 86.00 87.85 84.20 87.85 1,820 +1.85(+2.15%)
Jun 12, 2017 82.30 86.00 82.30 86.00 2,435 -2.70(-3.04%)
Jun 09, 2017 85.60 89.00 85.60 88.70 2,457 +3.80(+4.48%)
Jun 08, 2017 83.30 85.25 83.30 84.90 650 -2.17(-2.50%)
Jun 07, 2017 88.90 88.90 86.60 87.08 1,513 -2.72(-3.03%)
Jun 06, 2017 90.00 90.00 86.98 89.80 6,011 -0.70(-0.77%)
Jun 05, 2017 91.32 91.32 90.50 90.50 671 -1.50(-1.63%)
Jun 02, 2017 91.37 92.05 91.37 92.00 1,518 +0.25(+0.27%)
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.