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 )

3.250 +0.240 (+7.97%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
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%)
Oct 02, 2023 6.890 7.225 6.640 6.640 11,047 -0.26(-3.77%)
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%)
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.