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 )

1.250 UNCHANGED
Last 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 (%)
Jun 28, 2019 8.171 8.471 6.476 6.765 38,930 -1.48(-17.92%)
Jun 27, 2019 8.647 8.647 8.241 8.241 2,340 +0.01(+0.14%)
Jun 26, 2019 8.347 8.529 8.029 8.229 6,221 -0.30(-3.52%)
Jun 25, 2019 8.806 8.806 8.276 8.529 3,532 +0.29(+3.57%)
Jun 24, 2019 8.235 8.235 8.235 8.235 737 +0.00(+0.00%)
Jun 21, 2019 8.006 8.676 8.006 8.235 9,520 +0.04(+0.43%)
Jun 20, 2019 8.276 8.629 8.113 8.200 7,903 -0.39(-4.52%)
Jun 19, 2019 8.529 8.588 8.250 8.588 9,470 +0.50(+6.18%)
Jun 18, 2019 8.088 8.088 241 +0.00(+0.00%)
Jun 17, 2019 8.129 8.265 8.088 8.088 7,745 -0.15(-1.79%)
Jun 14, 2019 8.235 8.235 8.235 8.235 170 +0.00(+0.00%)
Jun 13, 2019 8.235 8.235 8.235 8.235 186 +0.00(+0.00%)
Jun 12, 2019 8.500 8.612 8.235 8.235 3,394 +0.35(+4.42%)
Jun 11, 2019 8.394 8.759 7.887 7.887 10,851 +0.24(+3.14%)
Jun 10, 2019 8.235 8.235 7.253 7.647 11,899 -0.57(-6.94%)
Jun 07, 2019 8.529 8.794 8.147 8.218 10,370 +0.02(+0.29%)
Jun 06, 2019 8.094 8.853 7.971 8.194 5,496 -0.33(-3.86%)
Jun 05, 2019 8.735 8.829 8.271 8.524 2,662 +0.21(+2.48%)
Jun 04, 2019 8.335 8.824 8.142 8.318 13,581 +0.02(+0.28%)
Jun 03, 2019 9.606 10.29 8.235 8.294 76,046 -1.73(-17.25%)
May 31, 2019 8.976 11.60 8.959 10.02 33,490 +0.61(+6.50%)
May 30, 2019 8.524 9.676 8.426 9.412 22,829 +1.14(+13.72%)
May 29, 2019 12.08 12.09 6.176 8.276 224,748 -3.66(-30.69%)
May 28, 2019 11.94 11.94 11.94 18 +0.00(+0.00%)
May 24, 2019 11.33 11.94 11.33 11.94 1,529 -0.92(-7.14%)
May 23, 2019 12.06 12.86 12.06 12.86 2,480 +0.80(+6.63%)
May 22, 2019 12.06 12.06 12.06 12.06 1,303 -0.29(-2.32%)
May 21, 2019 14.35 14.35 11.48 12.35 9,718 -0.30(-2.39%)
May 20, 2019 12.13 13.35 12.13 12.65 14,126 -0.21(-1.60%)
May 17, 2019 11.95 12.85 11.95 12.85 509 -0.06(-0.46%)
May 16, 2019 12.79 13.86 12.06 12.91 25,459 +0.06(+0.46%)
May 15, 2019 12.85 12.85 12.85 12.85 10 +0.00(+0.00%)
May 14, 2019 13.09 13.10 12.85 12.85 1,167 -0.44(-3.28%)
May 13, 2019 13.52 13.53 13.29 13.29 1,949 +0.54(+4.24%)
May 10, 2019 13.55 13.82 12.50 12.75 7,649 -1.31(-9.29%)
May 09, 2019 13.59 14.26 12.88 14.05 19,143 -0.25(-1.73%)
May 08, 2019 14.78 14.78 14.30 14.30 1,190 -0.99(-6.50%)
May 07, 2019 16.17 16.17 15.29 15.29 5,939 -0.29(-1.88%)
May 06, 2019 15.29 16.35 15.29 15.59 2,193 -0.01(-0.04%)
May 03, 2019 16.47 16.47 15.29 15.59 9,690 -0.38(-2.39%)
May 02, 2019 15.59 16.18 14.71 15.98 13,909 -0.04(-0.22%)
May 01, 2019 16.01 16.01 16.01 16.01 170 +0.13(+0.81%)
Apr 30, 2019 15.88 15.88 15.88 15.88 1,081 -0.69(-4.17%)
Apr 29, 2019 15.99 16.57 15.88 16.57 2,128 +1.19(+7.74%)
Apr 26, 2019 17.06 17.24 15.38 15.38 6,629 -1.00(-6.10%)
Apr 25, 2019 16.38 16.38 16.38 16.38 266 -0.86(-4.98%)
Apr 24, 2019 17.04 17.24 17.04 17.24 549 +0.55(+3.28%)
Apr 23, 2019 16.69 16.69 16.69 16.69 317 -0.66(-3.80%)
Apr 22, 2019 17.35 17.35 17.35 17.35 1,118 -0.44(-2.46%)
Apr 18, 2019 17.50 18.04 17.04 17.79 36,380 +0.33(+1.90%)
Apr 17, 2019 17.65 17.65 17.29 17.46 7,768 -0.19(-1.07%)
Apr 16, 2019 17.65 17.65 17.65 17.65 256 +0.06(+0.33%)
Apr 15, 2019 17.59 17.59 17.59 17.59 34 +0.00(+0.00%)
Apr 12, 2019 17.59 17.59 17.59 17.59 170 +0.00(+0.00%)
Apr 10, 2019 17.59 17.59 17.59 0 +0.06(+0.34%)
Apr 09, 2019 17.53 18.09 17.47 17.53 5,589 -0.12(-0.67%)
Apr 08, 2019 17.70 17.70 17.65 17.65 1,954 +0.00(+0.00%)
Apr 05, 2019 17.65 17.65 17.65 17.65 849 +0.00(+0.00%)
Apr 04, 2019 18.18 18.18 16.77 17.65 5,008 +0.00(+0.00%)
Apr 03, 2019 17.65 17.65 71 +0.00(+0.00%)
Apr 02, 2019 17.95 18.06 17.35 17.65 31,456 +0.74(+4.35%)
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.