Skip to main content

Altisource Asset Management Corp Com (NY: AAMC )

83.00 -9.10 (-9.88%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.