Skip to main content

Altisource Asset Management Corp Com (NY: AAMC )

3.375 -0.075 (-2.17%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 6.950 7.010 6.900 6.900 7,746 +0.19(+2.83%)
Sep 28, 2023 6.900 6.990 6.710 6.710 8,968 +0.03(+0.45%)
Sep 27, 2023 6.870 7.240 6.680 6.680 35,345 -0.13(-1.91%)
Sep 26, 2023 7.000 7.030 6.810 6.810 7,612 -0.20(-2.85%)
Sep 25, 2023 6.860 7.230 6.800 7.010 40,434 +0.11(+1.59%)
Sep 22, 2023 6.950 7.540 6.860 6.900 49,492 -0.18(-2.54%)
Sep 21, 2023 6.930 7.420 6.930 7.080 33,788 -0.04(-0.56%)
Sep 20, 2023 6.730 7.620 6.700 7.120 62,016 +0.56(+8.54%)
Sep 19, 2023 7.060 7.060 6.560 6.560 42,130 -0.49(-6.95%)
Sep 18, 2023 6.950 7.200 6.870 7.050 32,653 +0.10(+1.44%)
Sep 15, 2023 6.690 7.150 6.670 6.950 22,137 +0.07(+1.02%)
Sep 14, 2023 7.160 7.400 6.880 6.880 28,920 -0.07(-1.01%)
Sep 13, 2023 6.780 7.100 6.670 6.950 46,136 +0.10(+1.46%)
Sep 12, 2023 7.030 7.100 6.510 6.850 24,615 -0.25(-3.52%)
Sep 11, 2023 6.740 7.550 6.740 7.100 54,480 +0.79(+12.52%)
Sep 08, 2023 7.280 7.466 6.270 6.310 31,199 -0.90(-12.48%)
Sep 07, 2023 8.000 8.000 7.150 7.210 25,237 -0.68(-8.62%)
Sep 06, 2023 8.040 8.220 7.763 7.890 17,691 -0.17(-2.11%)
Sep 05, 2023 8.220 8.850 8.000 8.060 15,914 -0.27(-3.24%)
Sep 01, 2023 8.520 8.830 8.080 8.330 21,227 -0.11(-1.30%)
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%)
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.