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 (%)
Feb 28, 2020 13.12 13.12 10.82 12.56 8,840 -1.55(-11.02%)
Feb 27, 2020 14.71 14.83 12.86 14.11 10,354 -0.69(-4.65%)
Feb 26, 2020 18.16 18.96 13.89 14.80 38,651 -2.01(-11.97%)
Feb 25, 2020 16.60 18.09 15.32 16.81 51,855 +1.52(+9.97%)
Feb 24, 2020 11.73 16.04 11.44 15.29 60,756 +2.42(+18.84%)
Feb 21, 2020 12.65 13.75 11.95 12.86 32,639 -0.06(-0.44%)
Feb 20, 2020 12.02 12.94 11.18 12.92 48,242 +1.42(+12.30%)
Feb 19, 2020 9.118 14.55 8.886 11.51 121,143 +2.68(+30.40%)
Feb 18, 2020 8.032 9.171 7.820 8.824 27,652 +1.07(+13.85%)
Feb 14, 2020 7.700 7.754 7.700 7.750 1,869 +0.06(+0.73%)
Feb 13, 2020 7.692 7.694 7.692 7.694 766 +0.12(+1.55%)
Feb 12, 2020 7.553 7.635 7.515 7.576 28,663 +0.21(+2.79%)
Feb 11, 2020 7.641 7.641 7.371 7.371 2,478 -0.28(-3.62%)
Feb 10, 2020 7.647 7.647 7.647 7.647 516 +0.03(+0.41%)
Feb 07, 2020 7.649 7.649 7.586 7.616 1,529 -0.01(-0.17%)
Feb 06, 2020 7.629 7.629 7.629 7.629 390 -0.00(-0.01%)
Feb 05, 2020 7.630 7.630 7.630 7.630 20 +0.00(+0.00%)
Feb 04, 2020 7.735 7.853 7.630 7.630 4,938 -0.32(-3.99%)
Feb 03, 2020 7.947 7.947 7.947 7.947 518 +0.00(+0.00%)
Jan 31, 2020 7.447 7.947 7.324 7.947 5,780 +0.19(+2.43%)
Jan 30, 2020 7.776 7.812 7.607 7.759 1,830 -0.08(-1.05%)
Jan 29, 2020 7.847 7.847 7.841 7.841 455 -0.01(-0.07%)
Jan 28, 2020 7.824 7.847 7.824 7.847 1,064 -0.01(-0.15%)
Jan 27, 2020 7.570 7.859 7.570 7.859 2,551 +0.09(+1.21%)
Jan 24, 2020 7.794 7.818 7.576 7.765 16,490 -0.16(-2.00%)
Jan 23, 2020 7.924 7.924 7.924 7.924 413 +0.09(+1.13%)
Jan 22, 2020 8.148 8.294 7.831 7.835 6,223 -0.07(-0.89%)
Jan 21, 2020 7.576 8.005 7.576 7.906 9,455 +0.26(+3.44%)
Jan 17, 2020 7.912 7.918 7.541 7.643 8,840 -0.27(-3.39%)
Jan 16, 2020 7.676 7.912 7.629 7.912 5,768 +0.16(+2.05%)
Jan 15, 2020 7.941 8.000 7.606 7.753 15,781 -0.19(-2.37%)
Jan 14, 2020 7.876 7.941 7.876 7.941 2,544 +0.04(+0.47%)
Jan 13, 2020 7.647 7.904 7.647 7.904 1,541 +0.03(+0.35%)
Jan 10, 2020 7.642 7.876 7.642 7.876 849 -0.11(-1.40%)
Jan 09, 2020 7.588 7.988 7.588 7.988 770 -0.06(-0.75%)
Jan 08, 2020 7.956 8.049 7.547 8.049 4,217 -0.13(-1.55%)
Jan 07, 2020 8.088 8.382 7.981 8.176 2,631 +0.14(+1.75%)
Jan 06, 2020 7.994 8.265 7.994 8.035 8,994 +0.04(+0.44%)
Jan 03, 2020 8.518 8.518 7.759 8.000 4,930 +0.25(+3.26%)
Jan 02, 2020 7.242 7.747 7.242 7.747 2,810 +0.48(+6.64%)
Dec 31, 2019 6.600 7.265 6.000 7.265 36,380 +0.68(+10.30%)
Dec 30, 2019 7.941 7.941 6.500 6.587 34,248 -1.17(-15.11%)
Dec 26, 2019 7.759 7.759 7.759 0 -0.06(-0.82%)
Dec 24, 2019 7.353 7.935 7.353 7.824 11,560 -0.10(-1.23%)
Dec 23, 2019 7.688 8.000 7.688 7.921 1,086 -0.08(-0.99%)
Dec 20, 2019 8.000 8.000 8.000 8.000 170 +0.00(+0.00%)
Dec 19, 2019 7.941 8.236 7.725 8.000 20,389 +0.03(+0.37%)
Dec 18, 2019 8.218 8.490 7.941 7.971 11,478 -0.04(-0.52%)
Dec 17, 2019 8.118 8.118 7.676 8.012 6,318 -0.17(-2.08%)
Dec 16, 2019 8.382 8.382 7.935 8.183 6,113 -0.11(-1.34%)
Dec 13, 2019 8.288 8.535 7.835 8.294 4,760 +0.04(+0.50%)
Dec 12, 2019 8.253 8.253 8.253 8.253 610 -0.01(-0.07%)
Dec 11, 2019 8.259 8.259 8.259 8.259 617 +0.32(+4.08%)
Dec 10, 2019 8.144 8.144 7.653 7.935 4,510 -0.12(-1.53%)
Dec 09, 2019 8.235 8.441 7.971 8.059 27,257 -0.19(-2.26%)
Dec 06, 2019 7.381 8.382 7.369 8.245 21,420 +0.21(+2.66%)
Dec 05, 2019 7.765 8.235 7.747 8.031 32,786 +0.33(+4.22%)
Dec 04, 2019 7.794 7.844 7.441 7.706 15,277 -0.21(-2.60%)
Dec 03, 2019 7.647 7.941 7.315 7.912 16,838 +0.00(+0.00%)
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.