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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.01 10.44 9.938 10.05 36,903 +0.16(+1.61%)
May 27, 2021 9.871 9.994 9.871 9.888 6,866 -0.22(-2.15%)
May 26, 2021 10.44 10.44 10.02 10.11 5,276 -0.34(-3.21%)
May 25, 2021 10.09 10.49 10.09 10.44 7,043 +0.41(+4.06%)
May 24, 2021 9.835 10.39 9.788 10.03 8,061 -0.24(-2.35%)
May 21, 2021 10.38 10.78 10.15 10.28 15,728 -0.13(-1.23%)
May 20, 2021 10.59 10.63 10.21 10.40 13,324 +0.10(+0.95%)
May 19, 2021 10.14 10.51 10.14 10.31 10,570 +0.05(+0.46%)
May 18, 2021 10.48 10.66 10.00 10.26 9,480 +0.51(+5.25%)
May 17, 2021 9.424 10.08 9.276 9.747 91,303 +0.33(+3.49%)
May 14, 2021 9.387 9.419 9.312 9.419 2,614 +0.09(+0.97%)
May 13, 2021 9.694 9.741 9.294 9.329 13,572 -0.36(-3.71%)
May 12, 2021 9.900 9.898 9.659 9.688 5,941 -0.08(-0.84%)
May 11, 2021 10.06 10.06 9.718 9.771 13,809 -0.42(-4.15%)
May 10, 2021 10.34 10.34 10.07 10.19 13,174 -0.28(-2.66%)
May 07, 2021 10.67 10.67 10.47 10.47 4,042 -0.12(-1.10%)
May 06, 2021 9.941 10.59 9.912 10.59 20,648 +0.39(+3.83%)
May 05, 2021 10.20 10.39 10.12 10.20 18,977 +0.02(+0.22%)
May 04, 2021 10.24 10.57 10.08 10.18 63,823 -0.25(-2.37%)
May 03, 2021 10.06 10.66 10.06 10.42 78,461 +0.29(+2.84%)
Apr 30, 2021 10.13 10.59 9.818 10.14 39,780 -0.01(-0.12%)
Apr 29, 2021 10.32 10.58 10.00 10.15 27,097 -0.18(-1.71%)
Apr 28, 2021 10.32 10.62 10.32 10.32 35,632 -0.09(-0.85%)
Apr 27, 2021 10.21 10.52 10.14 10.41 30,741 +0.00(+0.00%)
Apr 26, 2021 10.31 10.47 9.820 10.41 91,502 -0.08(-0.79%)
Apr 23, 2021 10.38 10.49 10.38 10.49 1,699 -0.01(-0.11%)
Apr 22, 2021 10.55 10.87 10.51 10.51 12,447 -0.01(-0.06%)
Apr 21, 2021 10.70 11.03 10.51 10.51 20,881 -0.37(-3.41%)
Apr 20, 2021 10.95 11.28 10.59 10.88 32,682 -0.29(-2.63%)
Apr 19, 2021 12.25 12.25 10.76 11.18 46,359 -0.80(-6.68%)
Apr 16, 2021 11.98 11.98 11.98 11.98 170 +0.00(+0.00%)
Apr 15, 2021 10.88 12.26 10.85 11.98 16,661 +0.74(+6.60%)
Apr 14, 2021 11.51 11.51 11.12 11.24 27,794 -0.32(-2.75%)
Apr 13, 2021 11.21 11.55 11.21 11.55 3,180 +0.25(+2.23%)
Apr 12, 2021 11.51 11.51 11.30 11.30 3,518 -0.05(-0.46%)
Apr 09, 2021 10.98 11.44 10.98 11.35 24,649 +0.17(+1.53%)
Apr 08, 2021 11.36 11.36 10.95 11.18 3,760 +0.19(+1.77%)
Apr 07, 2021 10.96 11.38 10.88 10.99 11,956 -0.42(-3.66%)
Apr 06, 2021 11.18 11.54 10.96 11.41 4,379 +0.22(+1.95%)
Apr 05, 2021 12.21 12.21 11.19 11.19 5,948 -0.54(-4.61%)
Apr 01, 2021 11.18 12.05 11.18 11.73 15,469 +0.55(+4.95%)
Mar 31, 2021 10.60 11.50 10.23 11.18 87,845 +0.66(+6.26%)
Mar 30, 2021 9.918 10.62 9.829 10.52 67,641 -0.04(-0.39%)
Mar 29, 2021 9.882 10.98 9.853 10.56 85,960 +0.43(+4.23%)
Mar 26, 2021 9.847 10.29 9.635 10.13 20,060 +0.32(+3.24%)
Mar 25, 2021 10.06 10.58 9.220 9.812 36,961 -0.73(-6.91%)
Mar 24, 2021 10.54 10.54 10.09 10.54 36,718 -0.00(-0.01%)
Mar 23, 2021 10.40 10.59 9.918 10.54 48,421 +0.22(+2.11%)
Mar 22, 2021 9.841 11.06 9.841 10.32 14,461 +0.01(+0.11%)
Mar 19, 2021 11.36 11.47 10.31 10.31 35,190 -1.10(-9.64%)
Mar 18, 2021 10.98 11.41 10.89 11.41 24,393 +0.24(+2.16%)
Mar 17, 2021 11.56 11.56 11.00 11.17 26,953 -0.32(-2.76%)
Mar 16, 2021 11.05 11.56 11.05 11.49 16,530 -0.03(-0.26%)
Mar 15, 2021 11.10 11.56 10.62 11.52 15,260 +0.94(+8.90%)
Mar 12, 2021 10.94 11.24 9.271 10.58 177,990 -0.11(-0.99%)
Mar 11, 2021 11.42 12.04 10.29 10.68 113,879 -1.02(-8.70%)
Mar 10, 2021 12.08 12.54 11.70 11.70 79,947 -0.54(-4.38%)
Mar 09, 2021 12.12 12.88 12.11 12.24 43,576 -0.15(-1.23%)
Mar 08, 2021 12.98 13.05 12.04 12.39 28,099 -0.42(-3.26%)
Mar 05, 2021 13.92 13.92 12.46 12.81 69,530 -0.60(-4.48%)
Mar 04, 2021 15.22 15.77 13.41 13.41 92,925 -0.15(-1.13%)
Mar 03, 2021 14.51 14.86 13.56 13.56 132,305 -0.56(-3.96%)
Mar 02, 2021 14.12 14.64 13.76 14.12 53,017 +0.21(+1.52%)
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.