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
Last 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 (%)
Jul 31, 2020 8.621 8.621 8.518 8.600 849 +0.09(+1.00%)
Jul 30, 2020 8.606 8.606 8.515 8.515 3,615 +0.01(+0.07%)
Jul 29, 2020 8.794 8.794 8.509 8.509 521 -0.07(-0.79%)
Jul 28, 2020 10.05 10.05 8.388 8.576 6,405 -0.57(-6.21%)
Jul 27, 2020 9.259 9.259 9.094 9.144 1,492 +0.47(+5.43%)
Jul 24, 2020 8.706 8.706 8.276 8.673 1,869 +0.28(+3.32%)
Jul 23, 2020 8.447 9.218 8.235 8.394 19,985 +0.06(+0.72%)
Jul 22, 2020 8.468 8.549 8.241 8.334 16,275 -0.20(-2.29%)
Jul 21, 2020 8.524 8.853 8.524 8.529 9,469 +0.12(+1.40%)
Jul 20, 2020 8.500 8.500 8.282 8.412 5,429 +0.09(+1.11%)
Jul 17, 2020 8.092 8.594 8.092 8.320 3,399 -0.21(-2.46%)
Jul 16, 2020 8.824 8.824 8.235 8.529 2,988 -0.01(-0.07%)
Jul 15, 2020 8.618 8.618 8.282 8.535 2,563 -0.05(-0.62%)
Jul 14, 2020 9.392 9.838 8.588 8.588 12,636 -0.46(-5.13%)
Jul 13, 2020 9.694 9.694 8.965 9.053 7,388 -0.93(-9.31%)
Jul 10, 2020 9.665 9.988 9.663 9.982 3,059 +0.41(+4.24%)
Jul 09, 2020 10.34 10.36 9.576 9.576 8,486 -0.75(-7.29%)
Jul 08, 2020 10.06 10.35 10.06 10.33 4,408 -0.32(-2.98%)
Jul 07, 2020 10.19 10.65 10.18 10.65 1,832 +0.09(+0.83%)
Jul 06, 2020 10.42 10.64 10.22 10.56 8,345 +0.32(+3.16%)
Jul 02, 2020 10.05 10.51 10.04 10.24 4,930 +0.26(+2.65%)
Jul 01, 2020 9.994 9.994 9.941 9.971 2,815 +0.33(+3.39%)
Jun 30, 2020 9.907 9.907 9.644 9.644 413 -0.35(-3.47%)
Jun 29, 2020 10.00 10.00 9.347 9.990 1,737 +0.68(+7.29%)
Jun 26, 2020 9.753 9.994 9.312 9.312 7,819 -0.89(-8.76%)
Jun 25, 2020 10.29 10.64 10.14 10.21 5,795 -0.44(-4.09%)
Jun 24, 2020 10.59 10.64 10.11 10.64 8,539 -0.09(-0.82%)
Jun 23, 2020 10.00 10.82 10.00 10.73 18,371 +1.25(+13.19%)
Jun 22, 2020 10.27 10.27 9.400 9.479 11,927 -0.79(-7.70%)
Jun 19, 2020 10.43 11.02 9.853 10.27 16,830 +0.14(+1.39%)
Jun 18, 2020 9.882 10.13 9.785 10.13 1,307 +0.27(+2.74%)
Jun 17, 2020 9.647 10.29 9.559 9.859 11,216 +0.35(+3.71%)
Jun 16, 2020 10.58 10.65 9.465 9.506 9,414 +0.05(+0.50%)
Jun 15, 2020 8.824 9.482 8.588 9.459 7,777 +0.25(+2.75%)
Jun 12, 2020 9.438 9.438 8.588 9.206 18,700 +0.33(+3.71%)
Jun 11, 2020 11.18 11.65 8.529 8.876 23,983 -3.19(-26.43%)
Jun 10, 2020 11.24 12.50 11.17 12.06 36,743 +0.89(+8.00%)
Jun 09, 2020 10.49 11.47 10.49 11.17 12,794 +0.44(+4.14%)
Jun 08, 2020 10.88 11.49 10.53 10.73 13,503 +0.14(+1.31%)
Jun 05, 2020 10.30 10.59 9.824 10.59 34,510 +0.29(+2.83%)
Jun 04, 2020 10.53 10.71 9.859 10.30 6,976 -0.41(-3.82%)
Jun 03, 2020 10.29 10.93 10.15 10.71 9,749 +0.42(+4.12%)
Jun 02, 2020 10.39 10.39 10.11 10.28 2,271 -0.01(-0.11%)
Jun 01, 2020 10.58 10.58 10.00 10.29 4,052 -0.28(-2.62%)
May 29, 2020 10.57 10.57 10.57 10.57 170 +0.00(+0.00%)
May 28, 2020 11.18 11.18 9.843 10.57 9,343 +0.43(+4.23%)
May 27, 2020 9.814 10.14 9.712 10.14 2,881 +0.14(+1.36%)
May 26, 2020 10.22 10.98 10.01 10.01 4,110 +0.07(+0.71%)
May 22, 2020 9.706 9.935 9.491 9.935 3,399 -0.06(-0.59%)
May 21, 2020 10.22 10.22 9.553 9.994 2,922 -0.29(-2.86%)
May 20, 2020 10.02 10.29 9.129 10.29 5,839 +0.13(+1.30%)
May 19, 2020 9.559 10.45 9.559 10.16 8,086 +0.77(+8.21%)
May 18, 2020 8.891 9.559 8.579 9.385 12,940 +0.08(+0.85%)
May 15, 2020 9.412 9.412 8.988 9.306 1,190 +0.88(+10.47%)
May 14, 2020 8.371 9.200 8.371 8.424 5,312 -0.87(-9.37%)
May 13, 2020 9.294 9.294 9.294 9.294 545 +0.14(+1.50%)
May 12, 2020 9.157 9.157 9.157 9.157 45 +0.00(+0.00%)
May 11, 2020 9.206 9.324 9.153 9.157 4,190 +0.08(+0.92%)
May 08, 2020 8.694 9.074 8.382 9.074 3,909 +0.35(+4.05%)
May 07, 2020 8.535 9.032 8.535 8.721 3,209 -0.38(-4.17%)
May 06, 2020 8.824 9.853 8.665 9.100 5,754 -0.21(-2.27%)
May 05, 2020 9.559 10.35 9.282 9.312 8,403 -0.13(-1.37%)
May 04, 2020 9.647 11.13 9.412 9.441 34,156 -1.59(-14.40%)
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.