Skip to main content

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 (%)
Apr 28, 2023 50.47 55.04 48.79 48.83 25,940 -1.64(-3.25%)
Apr 27, 2023 49.59 52.53 49.59 50.47 33,772 +1.38(+2.80%)
Apr 26, 2023 48.19 50.94 47.55 49.09 21,445 +1.74(+3.66%)
Apr 25, 2023 49.09 49.09 46.81 47.36 13,673 -0.58(-1.21%)
Apr 24, 2023 47.63 48.51 47.63 47.94 10,846 -0.35(-0.73%)
Apr 21, 2023 49.72 49.72 45.94 48.29 22,570 -0.52(-1.06%)
Apr 20, 2023 50.59 52.70 48.32 48.81 29,484 -2.32(-4.54%)
Apr 19, 2023 45.89 51.41 45.89 51.14 57,947 +5.66(+12.46%)
Apr 18, 2023 44.64 46.89 44.64 45.47 18,065 +1.36(+3.08%)
Apr 17, 2023 41.18 44.98 41.18 44.11 44,616 +3.52(+8.68%)
Apr 14, 2023 40.74 40.74 40.59 40.59 1,681 -0.03(-0.07%)
Apr 13, 2023 40.88 41.15 40.62 40.62 6,539 +0.44(+1.10%)
Apr 12, 2023 41.26 41.26 40.01 40.18 5,295 -0.15(-0.38%)
Apr 11, 2023 41.11 41.76 39.71 40.33 16,190 -0.13(-0.31%)
Apr 10, 2023 37.50 41.71 37.50 40.46 34,945 +2.91(+7.76%)
Apr 06, 2023 38.12 38.12 37.54 37.54 6,220 +0.21(+0.57%)
Apr 05, 2023 40.16 40.82 37.25 37.33 31,874 -2.52(-6.33%)
Apr 04, 2023 40.00 40.00 39.85 39.85 1,618 +0.00(+0.00%)
Apr 03, 2023 39.10 40.74 39.10 39.85 22,229 +1.59(+4.15%)
Mar 31, 2023 40.58 41.06 35.88 38.26 92,690 -2.32(-5.72%)
Mar 30, 2023 42.72 43.11 39.81 40.59 55,877 -2.03(-4.76%)
Mar 29, 2023 45.49 45.88 42.35 42.62 73,118 -2.08(-4.66%)
Mar 28, 2023 42.35 46.12 41.76 44.70 62,211 +2.76(+6.58%)
Mar 27, 2023 36.74 42.19 36.74 41.94 51,158 +5.59(+15.37%)
Mar 24, 2023 34.65 36.85 34.65 36.35 16,541 +1.71(+4.92%)
Mar 23, 2023 32.65 34.74 32.65 34.65 40,403 +2.11(+6.49%)
Mar 22, 2023 31.18 33.12 31.18 32.54 28,996 +0.83(+2.62%)
Mar 21, 2023 29.41 32.18 29.40 31.71 28,515 +2.23(+7.56%)
Mar 20, 2023 28.87 30.01 28.87 29.48 15,947 +0.12(+0.42%)
Mar 17, 2023 30.88 30.98 29.35 29.35 14,766 -1.41(-4.59%)
Mar 16, 2023 32.16 32.18 30.50 30.76 17,617 -0.33(-1.06%)
Mar 15, 2023 31.76 32.05 30.06 31.09 54,467 -1.25(-3.87%)
Mar 14, 2023 32.35 33.53 32.35 32.35 32,673 +0.87(+2.77%)
Mar 13, 2023 34.58 35.79 31.12 31.47 40,046 -3.74(-10.61%)
Mar 10, 2023 34.64 35.88 33.08 35.21 56,885 +0.52(+1.49%)
Mar 09, 2023 33.42 35.16 33.42 34.69 25,698 +0.58(+1.69%)
Mar 08, 2023 33.16 34.12 33.16 34.12 5,140 +0.58(+1.74%)
Mar 07, 2023 34.23 34.23 32.95 33.54 9,514 -0.28(-0.83%)
Mar 06, 2023 31.71 34.39 31.48 33.82 46,593 +2.52(+8.06%)
Mar 03, 2023 31.92 32.67 31.18 31.29 6,303 -0.30(-0.95%)
Mar 02, 2023 32.35 32.69 30.91 31.59 19,238 -0.21(-0.67%)
Mar 01, 2023 30.76 32.16 30.76 31.81 14,839 +1.21(+3.96%)
Feb 28, 2023 31.18 31.31 28.59 30.59 22,769 +0.01(+0.02%)
Feb 27, 2023 25.29 32.44 25.29 30.59 102,290 +6.24(+25.60%)
Feb 24, 2023 23.54 25.08 23.54 24.35 14,419 -0.02(-0.07%)
Feb 23, 2023 23.04 25.24 22.94 24.37 29,333 +1.28(+5.55%)
Feb 22, 2023 23.42 24.12 22.81 23.09 23,069 -0.60(-2.53%)
Feb 21, 2023 24.11 24.59 22.82 23.69 15,286 -0.20(-0.84%)
Feb 17, 2023 23.11 24.62 23.11 23.89 16,799 +0.04(+0.17%)
Feb 16, 2023 22.39 24.62 22.39 23.85 33,146 -0.41(-1.67%)
Feb 15, 2023 23.10 24.66 23.10 24.25 30,307 +1.16(+5.04%)
Feb 14, 2023 23.65 23.88 22.60 23.09 30,752 -0.41(-1.75%)
Feb 13, 2023 22.33 24.08 22.33 23.50 20,026 +0.68(+2.96%)
Feb 10, 2023 21.26 23.14 21.10 22.82 26,317 +1.42(+6.65%)
Feb 09, 2023 21.18 21.42 20.76 21.40 19,238 +0.52(+2.48%)
Feb 08, 2023 22.24 22.41 20.71 20.88 27,645 -1.47(-6.58%)
Feb 07, 2023 19.41 22.40 18.91 22.35 40,121 +2.39(+12.00%)
Feb 06, 2023 22.14 22.43 17.65 19.96 93,122 -2.03(-9.23%)
Feb 03, 2023 22.32 22.74 21.82 21.99 20,032 +0.11(+0.48%)
Feb 02, 2023 22.69 22.70 20.03 21.88 29,460 -0.81(-3.56%)
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.