Skip to main content

Altisource Asset Management Corp Com (NY: AAMC )

3.260 -0.190 (-5.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.290 10.25 9.290 10.25 4,439 +0.25(+2.49%)
Jun 29, 2022 10.50 10.50 8.650 10.00 21,069 -0.75(-6.98%)
Jun 28, 2022 11.02 11.06 10.54 10.75 5,127 -0.84(-7.25%)
Jun 27, 2022 11.05 11.70 10.85 11.59 5,730 +0.59(+5.36%)
Jun 24, 2022 11.08 11.12 10.96 11.00 8,926 -0.01(-0.09%)
Jun 23, 2022 11.50 11.50 10.85 11.01 2,939 -0.05(-0.45%)
Jun 22, 2022 11.04 11.61 11.04 11.06 1,906 +0.06(+0.55%)
Jun 21, 2022 10.50 11.28 10.41 11.00 24,270 +0.50(+4.76%)
Jun 17, 2022 10.08 10.50 9.770 10.50 9,704 +0.50(+5.00%)
Jun 16, 2022 11.00 11.00 10.00 10.00 11,678 -0.79(-7.32%)
Jun 15, 2022 11.00 11.20 10.75 10.79 2,656 +0.13(+1.22%)
Jun 14, 2022 11.70 11.70 10.64 10.66 6,793 -0.70(-6.16%)
Jun 13, 2022 12.63 12.63 11.36 11.36 12,097 -1.51(-11.73%)
Jun 10, 2022 13.70 13.70 12.70 12.87 8,071 -0.88(-6.40%)
Jun 09, 2022 13.99 13.99 13.25 13.75 2,369 +0.70(+5.36%)
Jun 08, 2022 12.57 13.28 12.49 13.05 14,838 +1.16(+9.76%)
Jun 07, 2022 11.20 12.20 11.20 11.89 11,837 +0.33(+2.85%)
Jun 06, 2022 10.75 11.56 10.42 11.56 19,427 +0.96(+9.06%)
Jun 03, 2022 10.75 10.80 10.60 10.60 4,025 +0.30(+2.91%)
Jun 01, 2022 10.30 196 -0.18(-1.76%)
May 31, 2022 10.62 10.63 10.48 10.48 1,071 +0.13(+1.25%)
May 26, 2022 10.36 14 +0.32(+3.21%)
May 25, 2022 10.03 10.03 10.03 10.03 429 -0.08(-0.76%)
May 24, 2022 10.16 10.21 10.11 10.11 2,454 -0.25(-2.41%)
May 23, 2022 9.880 10.37 9.850 10.36 3,490 +0.01(+0.13%)
May 20, 2022 9.990 10.35 9.860 10.35 6,349 +0.35(+3.47%)
May 19, 2022 10.13 10.15 10.00 10.00 3,221 -0.36(-3.46%)
May 18, 2022 10.48 10.48 10.36 10.36 1,106 -0.41(-3.82%)
May 17, 2022 10.24 10.77 10.24 10.77 1,774 +0.55(+5.38%)
May 16, 2022 10.00 10.67 10.00 10.22 3,885 -0.16(-1.54%)
May 13, 2022 10.20 11.00 10.20 10.38 13,043 +0.25(+2.47%)
May 12, 2022 10.40 10.40 10.13 10.13 2,172 +0.11(+1.10%)
May 11, 2022 9.860 10.26 9.840 10.02 31,324 -0.01(-0.10%)
May 10, 2022 10.06 10.34 10.03 10.03 1,750 +0.03(+0.32%)
May 09, 2022 9.760 10.20 9.570 9.998 3,583 -0.50(-4.78%)
May 06, 2022 10.76 10.76 10.00 10.50 5,866 -0.10(-0.94%)
May 05, 2022 10.88 11.77 10.60 10.60 23,576 -0.61(-5.44%)
May 04, 2022 10.50 11.26 10.35 11.21 27,669 +0.86(+8.30%)
May 03, 2022 9.650 10.88 9.650 10.35 24,727 +1.11(+12.02%)
May 02, 2022 8.780 9.290 8.780 9.240 10,867 +0.14(+1.54%)
Apr 29, 2022 9.830 10.18 9.100 9.100 10,347 -0.80(-8.08%)
Apr 28, 2022 9.800 10.20 9.800 9.900 3,537 -0.15(-1.51%)
Apr 27, 2022 10.26 10.44 9.970 10.05 12,432 -0.15(-1.45%)
Apr 26, 2022 10.48 10.70 10.20 10.20 7,158 -0.60(-5.56%)
Apr 25, 2022 11.60 11.60 10.00 10.80 35,296 +0.20(+1.89%)
Apr 22, 2022 10.95 10.95 10.23 10.60 13,355 -0.18(-1.67%)
Apr 21, 2022 10.84 11.03 10.41 10.78 1,622 +0.14(+1.32%)
Apr 20, 2022 10.88 10.88 10.10 10.64 2,150 -0.45(-4.03%)
Apr 19, 2022 10.85 11.09 10.64 11.09 1,385 +0.48(+4.49%)
Apr 18, 2022 10.90 11.09 10.10 10.61 1,679 +0.41(+4.02%)
Apr 14, 2022 9.990 10.98 9.890 10.20 15,303 -0.88(-7.94%)
Apr 13, 2022 10.69 11.21 10.69 11.08 3,948 +0.18(+1.65%)
Apr 12, 2022 11.11 11.18 10.89 10.90 10,421 -0.40(-3.54%)
Apr 11, 2022 11.68 11.68 11.30 11.30 7,167 -0.45(-3.83%)
Apr 08, 2022 13.07 13.07 11.48 11.75 50,305 -1.40(-10.65%)
Apr 07, 2022 12.51 13.25 12.38 13.15 13,891 +0.40(+3.14%)
Apr 06, 2022 13.30 13.30 12.70 12.75 3,199 -0.65(-4.85%)
Apr 05, 2022 14.10 14.10 12.30 13.40 12,058 -0.70(-4.96%)
Apr 04, 2022 14.60 14.60 14.10 14.10 2,357 -0.01(-0.07%)
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.