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 )

2.910 -0.095 (-3.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 6.950 7.010 6.900 6.900 7,746 +0.19(+2.83%)
Sep 28, 2023 6.900 6.990 6.710 6.710 8,968 +0.03(+0.45%)
Sep 27, 2023 6.870 7.240 6.680 6.680 35,345 -0.13(-1.91%)
Sep 26, 2023 7.000 7.030 6.810 6.810 7,612 -0.20(-2.85%)
Sep 25, 2023 6.860 7.230 6.800 7.010 40,434 +0.11(+1.59%)
Sep 22, 2023 6.950 7.540 6.860 6.900 49,492 -0.18(-2.54%)
Sep 21, 2023 6.930 7.420 6.930 7.080 33,788 -0.04(-0.56%)
Sep 20, 2023 6.730 7.620 6.700 7.120 62,016 +0.56(+8.54%)
Sep 19, 2023 7.060 7.060 6.560 6.560 42,130 -0.49(-6.95%)
Sep 18, 2023 6.950 7.200 6.870 7.050 32,653 +0.10(+1.44%)
Sep 15, 2023 6.690 7.150 6.670 6.950 22,137 +0.07(+1.02%)
Sep 14, 2023 7.160 7.400 6.880 6.880 28,920 -0.07(-1.01%)
Sep 13, 2023 6.780 7.100 6.670 6.950 46,136 +0.10(+1.46%)
Sep 12, 2023 7.030 7.100 6.510 6.850 24,615 -0.25(-3.52%)
Sep 11, 2023 6.740 7.550 6.740 7.100 54,480 +0.79(+12.52%)
Sep 08, 2023 7.280 7.466 6.270 6.310 31,199 -0.90(-12.48%)
Sep 07, 2023 8.000 8.000 7.150 7.210 25,237 -0.68(-8.62%)
Sep 06, 2023 8.040 8.220 7.763 7.890 17,691 -0.17(-2.11%)
Sep 05, 2023 8.220 8.850 8.000 8.060 15,914 -0.27(-3.24%)
Sep 01, 2023 8.520 8.830 8.080 8.330 21,227 -0.11(-1.30%)
Aug 31, 2023 8.750 8.930 8.430 8.440 14,698 -0.38(-4.31%)
Aug 30, 2023 8.500 9.150 8.500 8.820 26,487 -0.07(-0.79%)
Aug 29, 2023 8.920 9.500 8.510 8.890 38,361 -0.19(-2.09%)
Aug 28, 2023 8.630 9.300 8.630 9.080 32,591 +0.49(+5.77%)
Aug 25, 2023 8.300 9.100 8.300 8.585 37,925 -0.05(-0.64%)
Aug 24, 2023 8.880 9.680 8.640 8.640 53,017 -0.26(-2.92%)
Aug 23, 2023 8.080 9.000 8.080 8.900 104,433 +0.61(+7.36%)
Aug 22, 2023 8.870 9.130 8.210 8.290 57,368 -0.62(-6.96%)
Aug 21, 2023 9.500 9.740 8.695 8.910 118,953 -1.03(-10.36%)
Aug 18, 2023 10.02 10.29 9.790 9.940 35,977 -0.09(-0.90%)
Aug 17, 2023 9.820 10.23 9.760 10.03 49,909 +0.05(+0.50%)
Aug 16, 2023 9.750 10.63 9.682 9.980 157,041 -0.30(-2.92%)
Aug 15, 2023 10.72 13.70 9.851 10.28 805,875 -22.56(-68.70%)
Aug 14, 2023 36.17 37.37 29.56 32.84 372,439 -4.66(-12.43%)
Aug 11, 2023 36.00 38.69 36.00 37.50 13,779 +1.50(+4.17%)
Aug 10, 2023 38.00 38.30 35.77 36.00 26,639 -1.70(-4.51%)
Aug 09, 2023 40.25 40.99 37.11 37.70 29,361 -2.46(-6.13%)
Aug 08, 2023 42.30 43.99 37.75 40.16 41,187 -2.59(-6.06%)
Aug 07, 2023 41.40 42.88 41.04 42.75 10,283 +2.72(+6.79%)
Aug 04, 2023 40.70 41.00 39.95 40.03 21,726 -0.57(-1.40%)
Aug 03, 2023 43.40 43.40 40.50 40.60 17,605 -2.40(-5.58%)
Aug 02, 2023 41.00 43.89 39.00 43.00 25,135 +1.66(+4.02%)
Aug 01, 2023 44.46 44.46 40.15 41.34 13,653 -1.74(-4.04%)
Jul 31, 2023 47.50 48.26 43.08 43.08 16,887 -4.47(-9.40%)
Jul 28, 2023 38.00 49.38 38.00 47.55 77,542 +9.70(+25.63%)
Jul 27, 2023 39.16 39.94 36.66 37.85 59,234 -2.35(-5.85%)
Jul 26, 2023 42.56 42.64 38.79 40.20 42,285 -2.31(-5.43%)
Jul 25, 2023 45.80 45.98 41.85 42.51 50,752 -3.38(-7.37%)
Jul 24, 2023 48.10 49.00 45.11 45.89 43,725 -2.99(-6.12%)
Jul 21, 2023 49.50 50.00 48.58 48.88 24,329 -0.02(-0.04%)
Jul 20, 2023 51.66 51.90 48.51 48.90 26,155 -2.26(-4.42%)
Jul 19, 2023 51.96 54.00 51.15 51.16 33,721 -2.14(-4.02%)
Jul 18, 2023 53.03 54.32 51.15 53.30 31,171 +0.69(+1.31%)
Jul 17, 2023 56.93 56.93 52.02 52.61 46,240 -3.75(-6.65%)
Jul 14, 2023 56.29 59.70 55.61 56.36 18,214 +1.41(+2.57%)
Jul 13, 2023 61.60 61.60 54.54 54.95 22,443 -5.80(-9.55%)
Jul 12, 2023 56.46 62.00 55.62 60.75 33,896 +6.05(+11.06%)
Jul 11, 2023 56.43 58.50 53.00 54.70 20,624 -1.70(-3.02%)
Jul 10, 2023 56.50 59.45 53.85 56.41 31,873 +4.05(+7.75%)
Jul 07, 2023 58.50 58.50 51.50 52.35 21,773 -5.65(-9.74%)
Jul 06, 2023 58.10 63.87 56.31 58.00 21,209 -0.24(-0.41%)
Jul 05, 2023 51.01 60.35 50.25 58.24 35,038 +6.87(+13.37%)
Jul 03, 2023 55.50 56.49 51.37 51.37 15,328 -4.82(-8.58%)
Jun 30, 2023 54.84 56.63 53.34 56.19 11,039 +1.54(+2.82%)
Jun 29, 2023 50.00 57.26 50.00 54.65 17,733 +4.95(+9.96%)
Jun 28, 2023 52.79 55.00 48.01 49.70 21,977 -3.95(-7.36%)
Jun 27, 2023 56.28 56.28 53.50 53.65 9,983 -1.68(-3.04%)
Jun 26, 2023 56.82 58.15 55.33 55.33 7,744 -1.47(-2.59%)
Jun 23, 2023 56.49 59.60 54.50 56.80 14,397 +0.14(+0.25%)
Jun 22, 2023 57.80 58.90 55.80 56.66 26,362 +0.17(+0.30%)
Jun 21, 2023 56.45 57.50 53.66 56.49 12,232 -1.15(-2.00%)
Jun 20, 2023 60.50 60.50 56.83 57.64 13,457 -3.47(-5.68%)
Jun 16, 2023 62.90 64.52 60.04 61.11 19,903 -3.69(-5.69%)
Jun 15, 2023 57.00 65.41 55.92 64.80 37,149 +7.80(+13.68%)
Jun 14, 2023 64.01 66.00 45.00 57.00 195,070 -4.63(-7.51%)
Jun 13, 2023 77.00 77.00 61.00 61.63 201,266 -12.78(-17.18%)
Jun 12, 2023 85.00 89.29 74.32 74.41 99,124 -8.88(-10.66%)
Jun 09, 2023 91.49 92.00 80.20 83.29 25,778 -8.81(-9.57%)
Jun 08, 2023 93.00 93.00 91.50 92.10 5,126 -0.50(-0.54%)
Jun 07, 2023 92.00 95.80 91.98 92.60 11,639 +2.41(+2.67%)
Jun 06, 2023 89.20 91.67 85.52 90.19 12,352 +2.29(+2.61%)
Jun 05, 2023 91.49 95.00 87.44 87.90 16,894 -7.10(-7.47%)
Jun 02, 2023 95.95 96.34 94.01 95.00 15,154 +0.40(+0.42%)
Jun 01, 2023 101.02 101.02 92.77 94.60 12,659 -2.92(-2.99%)
May 31, 2023 99.59 100.59 96.11 97.52 10,675 -1.08(-1.10%)
May 30, 2023 102.38 102.38 98.00 98.60 13,038 +0.87(+0.89%)
May 26, 2023 97.50 100.50 97.00 97.73 7,564 +0.73(+0.75%)
May 25, 2023 97.32 98.09 97.00 97.00 1,630 +0.50(+0.52%)
May 24, 2023 97.50 97.50 96.00 96.50 2,366 -1.50(-1.53%)
May 23, 2023 97.90 99.24 96.82 98.00 7,755 +0.02(+0.02%)
May 22, 2023 96.30 100.48 95.68 97.98 2,933 +1.02(+1.05%)
May 19, 2023 99.99 99.99 95.05 96.96 4,840 -2.82(-2.83%)
May 18, 2023 101.52 103.25 94.10 99.78 22,243 -0.93(-0.92%)
May 17, 2023 87.20 103.50 86.62 100.71 35,505 +14.96(+17.45%)
May 16, 2023 83.10 91.20 80.00 85.75 67,043 +7.26(+9.25%)
May 15, 2023 77.11 80.25 75.95 78.49 15,778 +1.49(+1.94%)
May 12, 2023 84.56 84.56 76.40 77.00 23,991 -6.85(-8.17%)
May 11, 2023 86.26 86.26 82.95 83.85 14,084 -1.35(-1.58%)
May 10, 2023 87.00 88.90 84.39 85.20 21,342 -0.40(-0.47%)
May 09, 2023 87.49 87.50 84.15 85.60 11,665 -1.27(-1.46%)
May 08, 2023 85.80 88.50 84.25 86.87 9,343 +1.25(+1.46%)
May 05, 2023 86.40 90.20 85.38 85.62 11,599 +0.07(+0.08%)
May 04, 2023 83.99 86.80 83.00 85.55 9,120 +0.40(+0.47%)
May 03, 2023 91.50 91.50 85.15 85.15 7,363 -5.06(-5.61%)
May 02, 2023 86.76 91.09 85.00 90.21 13,210 +3.20(+3.68%)
May 01, 2023 83.00 88.25 82.00 87.01 22,362 +4.00(+4.82%)
Apr 28, 2023 85.80 93.56 82.95 83.01 15,259 -2.79(-3.25%)
Apr 27, 2023 84.30 89.30 84.30 85.80 19,866 +2.34(+2.80%)
Apr 26, 2023 81.93 86.60 80.84 83.46 12,615 +2.95(+3.66%)
Apr 25, 2023 83.45 83.45 79.57 80.51 8,043 -0.99(-1.21%)
Apr 24, 2023 80.97 82.46 80.97 81.50 6,380 -0.60(-0.73%)
Apr 21, 2023 84.52 84.52 78.09 82.10 13,277 -0.88(-1.06%)
Apr 20, 2023 86.00 89.59 82.14 82.98 17,344 -3.95(-4.54%)
Apr 19, 2023 78.01 87.40 78.01 86.93 34,087 +9.63(+12.46%)
Apr 18, 2023 75.88 79.72 75.88 77.30 10,627 +2.31(+3.08%)
Apr 17, 2023 70.00 76.47 70.00 74.99 26,245 +5.99(+8.68%)
Apr 14, 2023 69.25 69.25 69.00 69.00 989 -0.05(-0.07%)
Apr 13, 2023 69.49 69.95 69.05 69.05 3,847 +0.75(+1.10%)
Apr 12, 2023 70.15 70.15 68.02 68.30 3,115 -0.26(-0.38%)
Apr 11, 2023 69.89 71.00 67.52 68.56 9,524 -0.22(-0.31%)
Apr 10, 2023 63.76 70.91 63.76 68.78 20,556 +4.96(+7.76%)
Apr 06, 2023 64.80 64.81 63.82 63.82 3,659 +0.36(+0.57%)
Apr 05, 2023 68.27 69.40 63.32 63.46 18,750 -4.29(-6.33%)
Apr 04, 2023 68.00 68.00 67.75 67.75 952 +0.00(+0.00%)
Apr 03, 2023 66.47 69.26 66.47 67.75 13,076 +2.70(+4.15%)
Mar 31, 2023 68.99 69.80 61.00 65.05 54,524 -3.95(-5.72%)
Mar 30, 2023 72.63 73.28 67.67 69.00 32,869 -3.45(-4.76%)
Mar 29, 2023 77.33 77.99 72.00 72.45 43,011 -3.54(-4.66%)
Mar 28, 2023 72.00 78.40 71.00 75.99 36,595 +4.69(+6.58%)
Mar 27, 2023 62.45 71.73 62.45 71.30 30,093 +9.50(+15.37%)
Mar 24, 2023 58.90 62.64 58.90 61.80 9,730 +2.90(+4.92%)
Mar 23, 2023 55.50 59.06 55.50 58.90 23,767 +3.59(+6.49%)
Mar 22, 2023 53.00 56.30 53.00 55.31 17,057 +1.41(+2.62%)
Mar 21, 2023 50.00 54.70 49.98 53.90 16,774 +3.79(+7.56%)
Mar 20, 2023 49.08 51.02 49.08 50.11 9,381 +0.21(+0.42%)
Mar 17, 2023 52.49 52.66 49.90 49.90 8,686 -2.40(-4.59%)
Mar 16, 2023 54.67 54.70 51.85 52.30 10,363 -0.56(-1.06%)
Mar 15, 2023 54.00 54.49 51.11 52.86 32,040 -2.13(-3.87%)
Mar 14, 2023 55.00 57.00 54.99 54.99 19,220 +1.48(+2.77%)
Mar 13, 2023 58.79 60.84 52.90 53.51 23,557 -6.35(-10.61%)
Mar 10, 2023 58.89 61.00 56.23 59.86 33,462 +0.88(+1.49%)
Mar 09, 2023 56.81 59.78 56.81 58.98 15,117 +0.98(+1.69%)
Mar 08, 2023 56.37 58.00 56.37 58.00 3,024 +0.99(+1.74%)
Mar 07, 2023 58.19 58.19 56.02 57.01 5,597 -0.48(-0.83%)
Mar 06, 2023 53.90 58.46 53.52 57.49 27,408 +4.29(+8.06%)
Mar 03, 2023 54.26 55.53 53.00 53.20 3,708 -0.51(-0.95%)
Mar 02, 2023 55.00 55.58 52.55 53.71 11,317 -0.36(-0.67%)
Mar 01, 2023 52.29 55.12 52.29 54.07 8,729 +2.06(+3.96%)
Feb 28, 2023 53.00 53.22 48.60 52.01 13,394 +0.01(+0.02%)
Feb 27, 2023 43.00 55.15 43.00 52.00 60,171 +10.60(+25.60%)
Feb 24, 2023 40.01 42.63 40.01 41.40 8,482 -0.03(-0.07%)
Feb 23, 2023 39.16 42.90 39.00 41.43 17,255 +2.18(+5.55%)
Feb 22, 2023 39.81 41.00 38.77 39.25 13,570 -1.02(-2.53%)
Feb 21, 2023 40.99 41.80 38.80 40.27 8,992 -0.34(-0.84%)
Feb 17, 2023 39.29 41.85 39.29 40.61 9,882 +0.07(+0.17%)
Feb 16, 2023 38.06 41.85 38.06 40.54 19,498 -0.69(-1.67%)
Feb 15, 2023 39.27 41.93 39.27 41.23 17,828 +1.98(+5.04%)
Feb 14, 2023 40.20 40.60 38.42 39.25 18,090 -0.70(-1.75%)
Feb 13, 2023 37.96 40.94 37.96 39.95 11,780 +1.15(+2.96%)
Feb 10, 2023 36.15 39.33 35.87 38.80 15,481 +2.42(+6.65%)
Feb 09, 2023 36.00 36.41 35.30 36.38 11,317 +0.88(+2.48%)
Feb 08, 2023 37.80 38.09 35.20 35.50 16,262 -2.50(-6.58%)
Feb 07, 2023 33.00 38.08 32.15 38.00 23,601 +4.07(+12.00%)
Feb 06, 2023 37.63 38.13 30.00 33.93 54,778 -3.45(-9.23%)
Feb 03, 2023 37.95 38.66 37.09 37.38 11,784 +0.18(+0.48%)
Feb 02, 2023 38.58 38.59 34.05 37.20 17,330 -1.38(-3.56%)
Feb 01, 2023 39.20 39.20 35.10 38.58 11,685 +0.50(+1.30%)
Jan 31, 2023 35.50 38.35 35.50 38.08 10,864 +3.19(+9.14%)
Jan 30, 2023 35.29 36.45 34.50 34.89 6,055 -0.41(-1.16%)
Jan 27, 2023 32.33 35.99 32.33 35.30 14,171 +2.80(+8.62%)
Jan 26, 2023 31.01 32.57 31.01 32.50 1,573 +0.90(+2.85%)
Jan 25, 2023 31.00 32.33 30.78 31.60 16,554 +0.60(+1.94%)
Jan 24, 2023 31.00 33.18 29.12 31.00 23,512 +1.00(+3.33%)
Jan 23, 2023 29.35 30.00 29.35 30.00 2,555 +0.75(+2.56%)
Jan 20, 2023 29.89 30.60 29.20 29.25 10,332 -0.73(-2.43%)
Jan 19, 2023 28.58 30.90 28.58 29.98 8,632 +0.11(+0.37%)
Jan 18, 2023 28.71 32.01 28.71 29.87 10,865 +0.02(+0.07%)
Jan 17, 2023 27.71 30.50 27.71 29.85 10,279 +1.85(+6.61%)
Jan 13, 2023 26.20 28.00 25.37 28.00 11,818 +2.34(+9.14%)
Jan 12, 2023 24.90 26.01 24.50 25.66 6,878 +1.06(+4.29%)
Jan 11, 2023 25.15 25.18 24.28 24.60 10,070 -0.40(-1.60%)
Jan 10, 2023 25.76 25.76 24.42 25.00 5,007 -0.59(-2.31%)
Jan 09, 2023 24.75 25.62 24.75 25.59 4,253 +0.05(+0.20%)
Jan 06, 2023 23.50 27.50 23.50 25.54 18,191 +2.34(+10.06%)
Jan 05, 2023 20.99 23.40 20.99 23.20 7,009 +2.76(+13.47%)
Jan 04, 2023 20.03 20.45 20.00 20.45 9,571 +0.45(+2.25%)
Jan 03, 2023 20.00 20.00 20.00 20.00 270 -0.25(-1.23%)
Dec 30, 2022 20.50 20.50 20.15 20.25 7,516 -0.06(-0.31%)
Dec 29, 2022 19.88 20.32 19.75 20.31 6,685 +0.36(+1.82%)
Dec 27, 2022 19.95 24 +0.35(+1.79%)
Dec 22, 2022 19.60 11 -0.07(-0.35%)
Dec 21, 2022 20.00 21.00 19.67 19.67 6,350 -0.03(-0.16%)
Dec 19, 2022 19.70 42 +0.65(+3.41%)
Dec 16, 2022 19.05 19.05 19.05 19.05 1,041 -2.11(-9.97%)
Dec 15, 2022 21.00 21.63 20.90 21.16 2,914 +0.16(+0.77%)
Dec 14, 2022 21.00 21.00 21.00 21.00 154 -1.32(-5.92%)
Dec 13, 2022 22.53 22.61 22.32 22.32 1,904 -0.19(-0.84%)
Dec 12, 2022 22.40 23.04 22.40 22.51 1,558 +0.01(+0.04%)
Dec 09, 2022 22.99 23.68 22.50 22.50 6,448 +0.00(+0.00%)
Dec 08, 2022 23.20 23.90 22.17 22.50 8,538 -0.70(-3.02%)
Dec 07, 2022 24.70 24.70 23.05 23.20 10,051 +0.30(+1.31%)
Dec 06, 2022 22.10 24.28 20.00 22.90 22,911 +1.00(+4.57%)
Dec 05, 2022 19.00 22.01 19.00 21.90 17,164 +2.90(+15.26%)
Dec 02, 2022 19.00 19.00 18.90 19.00 2,549 +0.00(+0.00%)
Dec 01, 2022 18.85 19.70 18.47 19.00 3,971 -0.39(-2.01%)
Nov 30, 2022 18.16 20.70 18.16 19.39 6,055 -0.78(-3.88%)
Nov 29, 2022 21.00 21.91 20.00 20.17 2,342 -0.83(-3.94%)
Nov 28, 2022 20.00 21.95 20.00 21.00 9,757 +0.80(+3.96%)
Nov 23, 2022 20.20 293 +0.95(+4.94%)
Nov 22, 2022 18.80 19.25 18.80 19.25 1,630 +0.50(+2.67%)
Nov 21, 2022 18.90 19.00 18.70 18.75 1,672 -0.62(-3.20%)
Nov 18, 2022 19.80 19.80 18.91 19.37 1,154 +1.07(+5.85%)
Nov 17, 2022 20.30 20.30 18.30 18.30 1,175 -0.71(-3.73%)
Nov 16, 2022 20.40 20.40 18.99 19.01 1,029 -0.49(-2.51%)
Nov 15, 2022 19.00 19.99 19.00 19.50 4,048 +0.50(+2.63%)
Nov 14, 2022 19.47 19.50 17.45 19.00 3,242 +0.48(+2.59%)
Nov 11, 2022 18.81 20.40 18.52 18.52 8,832 -0.52(-2.73%)
Nov 10, 2022 17.30 19.04 16.72 19.04 2,357 +0.90(+4.96%)
Nov 09, 2022 17.25 18.14 16.83 18.14 1,354 -0.81(-4.27%)
Nov 08, 2022 18.99 19.24 18.95 18.95 702 +0.14(+0.74%)
Nov 07, 2022 18.94 19.75 18.81 18.81 1,680 +0.13(+0.70%)
Nov 04, 2022 18.68 18.68 18.66 18.68 719 +0.00(+0.00%)
Nov 03, 2022 18.41 19.14 18.41 18.68 1,887 +0.68(+3.78%)
Nov 02, 2022 16.65 19.49 15.94 18.00 20,023 +1.75(+10.77%)
Nov 01, 2022 15.20 16.60 14.70 16.25 10,898 +1.39(+9.35%)
Oct 31, 2022 15.00 15.90 14.50 14.86 2,493 +0.00(+0.00%)
Oct 28, 2022 14.40 15.00 13.51 14.86 1,287 +0.26(+1.78%)
Oct 27, 2022 14.80 16.30 14.30 14.60 2,103 +0.67(+4.81%)
Oct 26, 2022 13.93 13.93 13.93 13.93 429 -0.07(-0.50%)
Oct 25, 2022 13.90 14.45 13.90 14.00 3,882 +0.22(+1.63%)
Oct 24, 2022 14.00 14.00 13.78 13.78 1,183 -0.22(-1.61%)
Oct 21, 2022 14.76 14.90 13.85 14.00 4,752 -0.96(-6.42%)
Oct 18, 2022 14.96 80 +1.55(+11.56%)
Oct 14, 2022 13.41 685 -0.49(-3.53%)
Oct 11, 2022 13.90 124 -1.30(-8.55%)
Oct 10, 2022 15.20 15.20 15.20 15.20 205 +0.54(+3.68%)
Oct 07, 2022 15.24 15.69 14.43 14.66 3,654 -1.34(-8.38%)
Oct 06, 2022 15.89 16.19 15.89 16.00 2,230 +0.02(+0.13%)
Oct 04, 2022 15.98 60 -0.15(-0.93%)
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.