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 (%)
Jan 31, 2014 576.47 592.94 575.88 592.94 3,354 +1.91(+0.32%)
Jan 30, 2014 591.74 594.12 581.65 591.03 4,375 +8.68(+1.49%)
Jan 29, 2014 596.46 596.46 575.84 582.35 23,760 -29.41(-4.81%)
Jan 28, 2014 595.03 614.97 594.13 611.76 21,375 +11.29(+1.88%)
Jan 27, 2014 547.16 646.99 547.16 600.47 13,644 -18.94(-3.06%)
Jan 24, 2014 622.25 624.69 591.65 619.41 56,603 -10.59(-1.68%)
Jan 23, 2014 648.31 663.53 619.00 630.00 26,674 -47.19(-6.97%)
Jan 22, 2014 692.35 694.12 676.47 677.19 12,336 -15.75(-2.27%)
Jan 21, 2014 700.50 702.94 685.88 692.94 42,678 -1.05(-0.15%)
Jan 17, 2014 676.47 693.99 693.99 693.99 57,629 -2.78(-0.40%)
Jan 16, 2014 702.94 706.09 662.37 696.76 99,438 -6.98(-0.99%)
Jan 15, 2014 677.06 711.18 679.41 703.74 157,717 +26.68(+3.94%)
Jan 14, 2014 627.60 677.06 618.36 677.06 68,005 +58.70(+9.49%)
Jan 13, 2014 603.01 626.30 603.00 618.36 19,244 +16.01(+2.66%)
Jan 10, 2014 579.41 606.88 573.54 602.35 20,505 +23.53(+4.06%)
Jan 09, 2014 546.75 582.35 546.75 578.83 10,013 +32.06(+5.86%)
Jan 08, 2014 536.47 549.85 532.35 546.76 15,782 -1.76(-0.32%)
Jan 07, 2014 534.12 552.91 534.12 548.53 20,294 +12.57(+2.35%)
Jan 06, 2014 544.12 544.12 529.41 535.96 29,821 -7.98(-1.47%)
Jan 03, 2014 530.59 547.06 530.59 543.93 13,290 +0.91(+0.17%)
Jan 02, 2014 540.21 546.03 529.41 543.03 19,220 -4.03(-0.74%)
Dec 31, 2013 537.65 547.06 547.06 547.06 18,700 +17.35(+3.28%)
Dec 30, 2013 531.18 538.70 529.71 529.71 6,060 -0.88(-0.17%)
Dec 27, 2013 529.41 533.45 529.41 530.59 3,627 -2.36(-0.44%)
Dec 26, 2013 530.00 554.95 530.00 532.95 5,553 +2.36(+0.44%)
Dec 24, 2013 509.19 530.59 509.19 530.59 6,686 +17.65(+3.44%)
Dec 23, 2013 502.36 512.94 482.92 512.94 30,181 +6.56(+1.30%)
Dec 20, 2013 529.41 539.99 506.38 506.38 74,201 -33.93(-6.28%)
Dec 19, 2013 587.06 598.81 497.75 540.31 31,135 -45.28(-7.73%)
Dec 18, 2013 577.68 599.05 567.65 585.59 28,568 -5.59(-0.95%)
Dec 17, 2013 608.76 608.82 572.35 591.18 32,740 -17.65(-2.90%)
Dec 16, 2013 635.26 635.26 599.41 608.82 32,374 +2.94(+0.49%)
Dec 13, 2013 605.25 631.76 601.95 605.88 38,093 +11.09(+1.86%)
Dec 12, 2013 576.48 610.68 576.48 594.79 77,759 +3.62(+0.61%)
Dec 11, 2013 568.28 602.35 561.36 591.18 38,802 +14.50(+2.51%)
Dec 10, 2013 570.59 594.09 547.09 576.68 108,119 +5.50(+0.96%)
Dec 09, 2013 529.41 573.53 529.41 571.17 36,879 +45.30(+8.61%)
Dec 06, 2013 529.41 535.29 517.59 525.88 3,909 +11.17(+2.17%)
Dec 05, 2013 527.65 529.41 505.88 514.71 2,039 -5.88(-1.13%)
Dec 04, 2013 512.50 520.59 512.50 520.59 340 +0.00(+0.00%)
Dec 03, 2013 464.71 529.41 464.71 520.59 6,376 +55.88(+12.03%)
Dec 02, 2013 441.17 464.71 441.17 464.71 1,190 +38.24(+8.97%)
Nov 29, 2013 432.35 434.08 426.47 426.47 849 +2.94(+0.69%)
Nov 26, 2013 423.53 423.53 423.53 423.53 1,360 +0.00(+0.00%)
Nov 25, 2013 423.53 423.53 423.53 423.53 170 +0.59(+0.14%)
Nov 22, 2013 422.93 422.94 422.05 422.94 680 +5.17(+1.24%)
Nov 21, 2013 409.56 417.77 397.68 417.77 3,399 +4.84(+1.17%)
Nov 20, 2013 367.65 412.94 367.65 412.94 7,376 +54.98(+15.36%)
Nov 19, 2013 367.65 367.65 357.35 357.95 680 -3.81(-1.05%)
Nov 18, 2013 364.71 364.71 361.76 361.76 2,495 -1.76(-0.49%)
Nov 15, 2013 352.35 363.53 352.35 363.53 2,022 +11.78(+3.35%)
Nov 14, 2013 335.78 351.75 335.78 351.75 849 -7.37(-2.05%)
Nov 12, 2013 363.01 364.71 359.12 359.12 1,739 -9.55(-2.59%)
Nov 11, 2013 352.94 370.50 352.94 368.67 1,699 -2.17(-0.59%)
Nov 08, 2013 366.68 376.17 366.68 370.84 509 -7.39(-1.95%)
Nov 07, 2013 376.48 381.53 376.47 378.24 5,610 +1.76(+0.47%)
Nov 06, 2013 376.47 392.01 376.47 376.47 3,367 +1.88(+0.50%)
Nov 05, 2013 374.59 374.59 374.59 374.59 170 -1.88(-0.50%)
Nov 04, 2013 375.29 382.35 370.59 376.47 26,009 +1.18(+0.31%)
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.