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 )

3.010 -0.080 (-2.59%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
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%)
Aug 01, 2023 44.46 44.46 40.15 41.34 13,653 -1.74(-4.04%)
Jul 31, 2023 47.50 48.26 43.08 43.08 16,887 -4.47(-9.40%)
Jul 28, 2023 38.00 49.38 38.00 47.55 77,542 +9.70(+25.63%)
Jul 27, 2023 39.16 39.94 36.66 37.85 59,234 -2.35(-5.85%)
Jul 26, 2023 42.56 42.64 38.79 40.20 42,285 -2.31(-5.43%)
Jul 25, 2023 45.80 45.98 41.85 42.51 50,752 -3.38(-7.37%)
Jul 24, 2023 48.10 49.00 45.11 45.89 43,725 -2.99(-6.12%)
Jul 21, 2023 49.50 50.00 48.58 48.88 24,329 -0.02(-0.04%)
Jul 20, 2023 51.66 51.90 48.51 48.90 26,155 -2.26(-4.42%)
Jul 19, 2023 51.96 54.00 51.15 51.16 33,721 -2.14(-4.02%)
Jul 18, 2023 53.03 54.32 51.15 53.30 31,171 +0.69(+1.31%)
Jul 17, 2023 56.93 56.93 52.02 52.61 46,240 -3.75(-6.65%)
Jul 14, 2023 56.29 59.70 55.61 56.36 18,214 +1.41(+2.57%)
Jul 13, 2023 61.60 61.60 54.54 54.95 22,443 -5.80(-9.55%)
Jul 12, 2023 56.46 62.00 55.62 60.75 33,896 +6.05(+11.06%)
Jul 11, 2023 56.43 58.50 53.00 54.70 20,624 -1.70(-3.02%)
Jul 10, 2023 56.50 59.45 53.85 56.41 31,873 +4.05(+7.75%)
Jul 07, 2023 58.50 58.50 51.50 52.35 21,773 -5.65(-9.74%)
Jul 06, 2023 58.10 63.87 56.31 58.00 21,209 -0.24(-0.41%)
Jul 05, 2023 51.01 60.35 50.25 58.24 35,038 +6.87(+13.37%)
Jul 03, 2023 55.50 56.49 51.37 51.37 15,328 -4.82(-8.58%)
Jun 30, 2023 54.84 56.63 53.34 56.19 11,039 +1.54(+2.82%)
Jun 29, 2023 50.00 57.26 50.00 54.65 17,733 +4.95(+9.96%)
Jun 28, 2023 52.79 55.00 48.01 49.70 21,977 -3.95(-7.36%)
Jun 27, 2023 56.28 56.28 53.50 53.65 9,983 -1.68(-3.04%)
Jun 26, 2023 56.82 58.15 55.33 55.33 7,744 -1.47(-2.59%)
Jun 23, 2023 56.49 59.60 54.50 56.80 14,397 +0.14(+0.25%)
Jun 22, 2023 57.80 58.90 55.80 56.66 26,362 +0.17(+0.30%)
Jun 21, 2023 56.45 57.50 53.66 56.49 12,232 -1.15(-2.00%)
Jun 20, 2023 60.50 60.50 56.83 57.64 13,457 -3.47(-5.68%)
Jun 16, 2023 62.90 64.52 60.04 61.11 19,903 -3.69(-5.69%)
Jun 15, 2023 57.00 65.41 55.92 64.80 37,149 +7.80(+13.68%)
Jun 14, 2023 64.01 66.00 45.00 57.00 195,070 -4.63(-7.51%)
Jun 13, 2023 77.00 77.00 61.00 61.63 201,266 -12.78(-17.18%)
Jun 12, 2023 85.00 89.29 74.32 74.41 99,124 -8.88(-10.66%)
Jun 09, 2023 91.49 92.00 80.20 83.29 25,778 -8.81(-9.57%)
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%)
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.