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 (%)
May 29, 2020 10.57 10.57 10.57 10.57 170 +0.00(+0.00%)
May 28, 2020 11.18 11.18 9.843 10.57 9,343 +0.43(+4.23%)
May 27, 2020 9.814 10.14 9.712 10.14 2,881 +0.14(+1.36%)
May 26, 2020 10.22 10.98 10.01 10.01 4,110 +0.07(+0.71%)
May 22, 2020 9.706 9.935 9.491 9.935 3,399 -0.06(-0.59%)
May 21, 2020 10.22 10.22 9.553 9.994 2,922 -0.29(-2.86%)
May 20, 2020 10.02 10.29 9.129 10.29 5,839 +0.13(+1.30%)
May 19, 2020 9.559 10.45 9.559 10.16 8,086 +0.77(+8.21%)
May 18, 2020 8.891 9.559 8.579 9.385 12,940 +0.08(+0.85%)
May 15, 2020 9.412 9.412 8.988 9.306 1,190 +0.88(+10.47%)
May 14, 2020 8.371 9.200 8.371 8.424 5,312 -0.87(-9.37%)
May 13, 2020 9.294 9.294 9.294 9.294 545 +0.14(+1.50%)
May 12, 2020 9.157 9.157 9.157 9.157 45 +0.00(+0.00%)
May 11, 2020 9.206 9.324 9.153 9.157 4,190 +0.08(+0.92%)
May 08, 2020 8.694 9.074 8.382 9.074 3,909 +0.35(+4.05%)
May 07, 2020 8.535 9.032 8.535 8.721 3,209 -0.38(-4.17%)
May 06, 2020 8.824 9.853 8.665 9.100 5,754 -0.21(-2.27%)
May 05, 2020 9.559 10.35 9.282 9.312 8,403 -0.13(-1.37%)
May 04, 2020 9.647 11.13 9.412 9.441 34,156 -1.59(-14.40%)
May 01, 2020 11.03 11.03 11.03 11.03 170 +0.00(+0.00%)
Apr 30, 2020 11.74 12.16 10.79 11.03 12,646 -0.45(-3.90%)
Apr 29, 2020 8.324 12.94 8.324 11.48 102,353 +3.22(+39.06%)
Apr 28, 2020 8.229 8.324 8.229 8.253 9,848 +0.27(+3.34%)
Apr 27, 2020 7.986 7.986 7.986 7.986 270 -0.22(-2.68%)
Apr 24, 2020 7.765 8.206 7.765 8.206 4,760 +0.26(+3.33%)
Apr 23, 2020 8.447 8.447 7.676 7.941 22,783 +0.26(+3.37%)
Apr 22, 2020 8.301 8.301 7.682 7.682 540 -0.51(-6.18%)
Apr 21, 2020 8.188 8.188 20 +0.00(+0.00%)
Apr 20, 2020 8.188 8.262 8.188 8.188 2,157 -0.01(-0.08%)
Apr 17, 2020 8.125 8.195 7.953 8.195 1,019 +0.01(+0.08%)
Apr 16, 2020 7.447 8.188 7.447 8.188 2,713 +0.56(+7.29%)
Apr 15, 2020 8.206 8.206 7.632 7.632 2,218 -0.13(-1.71%)
Apr 14, 2020 8.235 8.391 7.371 7.765 7,763 -0.51(-6.16%)
Apr 13, 2020 7.801 8.275 7.735 8.275 2,614 +0.39(+4.98%)
Apr 09, 2020 7.882 8.012 7.718 7.882 4,760 +0.15(+1.90%)
Apr 08, 2020 7.735 7.735 7.735 7.735 244 -0.05(-0.68%)
Apr 07, 2020 8.065 8.065 7.388 7.788 3,556 -0.36(-4.47%)
Apr 06, 2020 8.218 8.218 7.504 8.153 2,641 +1.00(+13.93%)
Apr 03, 2020 7.353 7.353 7.006 7.156 1,869 -0.21(-2.91%)
Apr 02, 2020 7.853 7.853 6.941 7.371 9,045 -0.78(-9.53%)
Apr 01, 2020 8.412 8.853 7.965 8.147 12,166 +0.03(+0.36%)
Mar 31, 2020 7.118 8.694 7.097 8.118 10,261 +0.89(+12.33%)
Mar 30, 2020 7.804 7.804 6.988 7.226 4,292 -1.05(-12.68%)
Mar 27, 2020 8.091 8.310 8.091 8.276 1,529 +0.05(+0.64%)
Mar 26, 2020 9.412 9.412 7.935 8.224 8,445 +0.27(+3.39%)
Mar 25, 2020 6.488 8.441 6.306 7.954 31,546 +1.53(+23.83%)
Mar 24, 2020 6.308 6.618 6.206 6.424 17,615 +0.21(+3.37%)
Mar 23, 2020 6.471 6.788 6.029 6.214 9,593 -0.49(-7.34%)
Mar 20, 2020 6.888 7.247 6.588 6.706 2,210 +0.16(+2.52%)
Mar 19, 2020 6.376 6.953 6.376 6.541 6,364 +0.10(+1.55%)
Mar 18, 2020 8.471 8.471 6.441 6.441 15,468 -2.68(-29.35%)
Mar 17, 2020 8.053 9.271 7.806 9.118 14,604 +0.84(+10.12%)
Mar 16, 2020 8.171 9.453 7.944 8.280 8,005 -1.09(-11.64%)
Mar 13, 2020 9.829 9.829 9.047 9.371 2,550 -0.91(-8.87%)
Mar 12, 2020 10.56 10.56 8.824 10.28 10,832 -1.45(-12.34%)
Mar 11, 2020 11.73 11.73 11.73 11.73 1,002 -0.00(-0.00%)
Mar 10, 2020 12.97 12.97 11.68 11.73 2,104 -0.33(-2.76%)
Mar 09, 2020 12.52 13.82 12.06 12.06 1,988 -2.02(-14.34%)
Mar 06, 2020 12.94 14.12 11.76 14.08 4,250 +0.21(+1.53%)
Mar 05, 2020 12.59 13.87 12.35 13.87 4,652 +1.22(+9.67%)
Mar 04, 2020 12.06 13.46 12.06 12.65 11,724 +0.81(+6.86%)
Mar 03, 2020 11.92 12.24 11.76 11.84 2,342 -0.40(-3.27%)
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.