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
Streaming Delayed 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 30, 2014 465.29 474.59 420.59 425.33 97,081 -38.50(-8.30%)
Jun 27, 2014 497.06 512.31 463.82 463.82 289,017 -24.41(-5.00%)
Jun 26, 2014 476.46 495.11 461.18 488.24 62,406 +30.79(+6.73%)
Jun 25, 2014 434.12 460.00 416.01 457.45 55,924 +17.48(+3.97%)
Jun 24, 2014 474.12 476.48 429.12 439.97 146,390 -42.32(-8.78%)
Jun 23, 2014 597.71 610.00 482.29 482.29 129,186 -164.19(-25.40%)
Jun 20, 2014 645.59 647.65 641.44 646.48 37,400 +0.00(+0.00%)
Jun 19, 2014 644.08 649.41 640.00 646.48 16,245 +2.36(+0.37%)
Jun 18, 2014 642.94 644.12 632.71 644.12 16,942 -0.59(-0.09%)
Jun 17, 2014 644.71 650.47 635.88 644.71 30,819 +1.18(+0.18%)
Jun 16, 2014 647.05 650.87 634.74 643.53 13,820 +2.41(+0.38%)
Jun 13, 2014 635.35 641.12 632.72 641.12 8,765 -0.03(-0.00%)
Jun 12, 2014 640.69 647.06 635.60 641.15 20,969 +11.88(+1.89%)
Jun 11, 2014 631.47 632.35 621.27 629.26 8,982 -8.34(-1.31%)
Jun 10, 2014 641.18 644.99 629.41 637.60 12,620 -8.52(-1.32%)
Jun 06, 2014 625.87 655.05 622.62 646.12 24,313 +16.71(+2.66%)
Jun 05, 2014 623.53 637.02 622.23 629.41 22,162 -1.77(-0.28%)
Jun 04, 2014 582.35 635.53 585.88 631.18 42,326 +44.76(+7.63%)
Jun 03, 2014 579.41 586.42 571.18 586.42 11,848 +7.01(+1.21%)
Jun 02, 2014 574.13 585.29 574.13 579.41 6,344 +1.08(+0.19%)
May 30, 2014 567.86 582.35 564.71 578.33 23,578 +13.00(+2.30%)
May 29, 2014 563.38 568.81 548.24 565.32 9,178 +5.91(+1.06%)
May 28, 2014 587.02 587.02 553.21 559.41 16,275 -13.95(-2.43%)
May 27, 2014 568.61 581.67 568.61 573.37 16,420 +19.25(+3.47%)
May 23, 2014 540.92 554.12 554.12 554.12 33,320 +12.98(+2.40%)
May 22, 2014 538.17 541.14 529.41 541.14 4,924 +14.05(+2.67%)
May 21, 2014 518.24 529.41 514.68 527.09 23,392 +6.52(+1.25%)
May 20, 2014 511.76 539.88 511.76 520.57 20,214 +14.22(+2.81%)
May 19, 2014 486.03 516.47 486.03 506.35 13,453 +11.65(+2.35%)
May 16, 2014 468.12 501.71 468.12 494.71 27,439 +21.18(+4.47%)
May 15, 2014 482.45 484.08 470.59 473.53 31,417 -8.38(-1.74%)
May 14, 2014 482.35 495.17 468.24 481.91 15,961 -1.65(-0.34%)
May 13, 2014 485.99 489.41 470.61 483.56 20,478 -2.94(-0.60%)
May 12, 2014 434.40 501.18 417.67 486.50 58,175 +50.03(+11.46%)
May 09, 2014 464.71 464.71 430.00 436.47 65,398 -34.09(-7.24%)
May 08, 2014 501.17 505.88 465.94 470.56 31,953 -27.23(-5.47%)
May 07, 2014 514.71 518.24 491.36 497.79 32,162 -23.24(-4.46%)
May 06, 2014 565.88 567.06 514.71 521.03 32,716 -49.90(-8.74%)
May 05, 2014 578.82 579.41 560.01 570.93 8,091 -3.19(-0.55%)
May 02, 2014 583.53 588.24 574.12 574.12 14,898 -7.07(-1.22%)
May 01, 2014 584.24 585.86 567.65 581.19 36,733 +5.75(+1.00%)
Apr 30, 2014 558.82 579.93 547.06 575.44 12,969 +17.21(+3.08%)
Apr 29, 2014 551.15 559.14 539.41 558.24 46,843 +24.41(+4.57%)
Apr 28, 2014 575.02 578.12 529.41 533.82 33,942 -41.14(-7.16%)
Apr 25, 2014 582.93 582.93 564.71 574.97 8,940 -8.03(-1.38%)
Apr 24, 2014 585.34 588.21 583.00 583.00 5,074 +0.05(+0.01%)
Apr 23, 2014 578.82 585.88 572.35 582.95 23,969 +3.53(+0.61%)
Apr 22, 2014 564.71 588.24 564.71 579.41 19,334 +6.19(+1.08%)
Apr 21, 2014 573.81 591.18 566.48 573.22 17,787 -0.30(-0.05%)
Apr 17, 2014 552.94 573.53 573.53 573.53 26,519 +20.59(+3.72%)
Apr 16, 2014 558.82 560.39 535.36 552.94 42,284 -3.53(-0.63%)
Apr 15, 2014 560.59 562.47 541.18 556.47 26,905 -4.12(-0.73%)
Apr 14, 2014 576.40 583.53 557.66 560.59 26,509 -9.99(-1.75%)
Apr 11, 2014 590.68 611.60 560.28 570.58 39,062 -33.13(-5.49%)
Apr 10, 2014 608.82 622.35 592.32 603.71 28,667 -13.94(-2.26%)
Apr 09, 2014 617.65 628.24 609.53 617.65 32,842 +0.59(+0.10%)
Apr 08, 2014 621.41 628.22 608.82 617.05 29,212 -11.28(-1.80%)
Apr 07, 2014 640.59 646.31 617.64 628.34 25,620 -9.90(-1.55%)
Apr 04, 2014 645.24 664.12 637.66 638.24 31,769 -14.71(-2.25%)
Apr 03, 2014 689.46 689.46 642.32 652.94 28,787 -1.39(-0.21%)
Apr 02, 2014 641.21 675.49 641.21 654.33 59,117 +0.80(+0.12%)
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.