Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altisource Asset Management Corp Com (NY: AAMC )

3.005 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 4.450 4.590 3.890 4.140 32,732 -0.28(-6.33%)
Dec 28, 2023 4.520 4.850 4.410 4.420 25,748 -0.11(-2.43%)
Dec 27, 2023 4.440 4.800 4.359 4.530 34,418 +0.32(+7.60%)
Dec 26, 2023 4.340 4.426 4.110 4.210 18,928 -0.14(-3.22%)
Dec 22, 2023 4.330 4.867 4.290 4.350 13,211 -0.03(-0.68%)
Dec 21, 2023 4.356 4.390 4.200 4.380 13,160 +0.06(+1.39%)
Dec 20, 2023 4.680 4.680 4.310 4.320 14,470 -0.38(-8.09%)
Dec 19, 2023 5.000 5.080 4.700 4.700 23,312 -0.36(-7.11%)
Dec 18, 2023 4.870 5.100 4.870 5.060 23,184 +0.10(+2.02%)
Dec 15, 2023 5.510 5.920 4.840 4.960 74,756 -0.60(-10.79%)
Dec 14, 2023 5.530 5.560 5.140 5.560 29,028 +0.25(+4.71%)
Dec 13, 2023 5.790 5.790 5.100 5.310 60,740 -0.68(-11.35%)
Dec 12, 2023 6.450 6.570 5.800 5.990 60,920 -0.49(-7.56%)
Dec 11, 2023 6.970 7.280 5.630 6.480 234,107 -0.17(-2.56%)
Dec 08, 2023 5.290 6.800 4.860 6.650 513,077 +1.44(+27.64%)
Dec 07, 2023 4.000 6.390 3.900 5.210 3,004,312 +1.84(+54.60%)
Dec 06, 2023 3.330 3.400 3.250 3.370 33,106 +0.08(+2.43%)
Dec 05, 2023 3.250 3.420 3.200 3.290 20,583 -0.06(-1.79%)
Dec 04, 2023 3.260 3.400 3.180 3.350 14,008 +0.09(+2.76%)
Dec 01, 2023 3.220 3.280 3.100 3.260 56,336 +0.00(+0.00%)
Nov 30, 2023 3.190 3.280 3.165 3.260 12,371 +0.10(+3.16%)
Nov 29, 2023 3.196 3.203 3.112 3.160 5,478 +0.06(+1.94%)
Nov 28, 2023 3.040 3.200 3.040 3.100 14,221 +0.01(+0.32%)
Nov 27, 2023 2.890 3.140 2.890 3.090 18,780 +0.20(+6.92%)
Nov 24, 2023 2.880 2.980 2.870 2.890 17,913 +0.01(+0.35%)
Nov 22, 2023 2.820 2.960 2.820 2.880 6,168 +0.01(+0.35%)
Nov 21, 2023 2.750 2.900 2.750 2.870 31,971 +0.12(+4.36%)
Nov 20, 2023 2.710 2.770 2.700 2.750 23,115 +0.06(+2.23%)
Nov 17, 2023 2.900 2.910 2.640 2.690 59,097 -0.17(-5.94%)
Nov 16, 2023 3.010 3.100 2.760 2.860 34,222 -0.14(-4.67%)
Nov 15, 2023 3.150 3.150 2.950 3.000 19,241 -0.10(-3.23%)
Nov 14, 2023 3.190 3.225 3.100 3.100 15,128 -0.10(-3.13%)
Nov 13, 2023 3.400 3.400 3.120 3.200 15,699 -0.31(-8.83%)
Nov 10, 2023 3.300 3.510 2.730 3.510 30,646 +0.34(+10.73%)
Nov 09, 2023 3.650 3.650 3.170 3.170 32,757 -0.41(-11.45%)
Nov 08, 2023 3.550 3.730 3.550 3.580 7,543 +0.06(+1.70%)
Nov 07, 2023 3.560 3.610 3.520 3.520 11,950 -0.10(-2.76%)
Nov 06, 2023 3.510 3.830 3.510 3.620 29,051 -0.06(-1.63%)
Nov 03, 2023 3.610 4.000 3.545 3.680 22,200 +0.17(+4.84%)
Nov 02, 2023 3.580 3.600 3.500 3.510 26,257 -0.21(-5.65%)
Nov 01, 2023 3.550 3.770 3.510 3.720 40,763 -2.41(-39.31%)
Oct 31, 2023 6.200 6.200 6.000 6.130 21,561 +0.14(+2.34%)
Oct 30, 2023 6.050 6.050 5.900 5.990 8,212 -0.06(-0.99%)
Oct 27, 2023 6.120 6.140 5.910 6.050 5,792 +0.03(+0.50%)
Oct 26, 2023 6.300 6.330 6.000 6.020 9,140 -0.40(-6.23%)
Oct 25, 2023 6.350 6.480 6.350 6.420 3,734 -0.06(-0.93%)
Oct 24, 2023 6.410 6.555 6.410 6.480 3,090 -0.05(-0.77%)
Oct 23, 2023 6.540 6.657 6.500 6.530 7,166 -0.08(-1.21%)
Oct 20, 2023 6.570 6.740 6.550 6.610 7,183 +0.06(+0.92%)
Oct 19, 2023 6.590 6.600 6.510 6.550 7,233 +0.05(+0.77%)
Oct 18, 2023 6.770 6.840 6.500 6.500 8,670 -0.22(-3.27%)
Oct 17, 2023 6.620 6.890 6.620 6.720 6,259 +0.21(+3.23%)
Oct 16, 2023 6.600 6.710 6.510 6.510 10,657 -0.20(-2.98%)
Oct 13, 2023 6.630 6.800 6.620 6.710 10,319 -0.10(-1.47%)
Oct 12, 2023 6.770 6.810 6.600 6.810 10,501 +0.28(+4.29%)
Oct 11, 2023 6.730 6.830 6.530 6.530 2,889 -0.38(-5.50%)
Oct 10, 2023 6.610 6.990 6.600 6.910 4,017 +0.20(+2.98%)
Oct 09, 2023 6.780 6.920 6.610 6.710 6,148 +0.02(+0.30%)
Oct 06, 2023 6.810 6.980 6.690 6.690 7,532 -0.27(-3.88%)
Oct 05, 2023 6.600 7.070 6.600 6.960 33,784 +0.16(+2.35%)
Oct 04, 2023 6.560 7.060 6.502 6.800 12,187 +0.11(+1.64%)
Oct 03, 2023 6.690 6.750 6.540 6.690 9,230 +0.05(+0.75%)
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.