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 (%)
Sep 30, 2014 415.57 417.65 397.06 397.06 14,376 -18.75(-4.51%)
Sep 29, 2014 411.76 430.01 411.76 415.81 15,109 +4.05(+0.98%)
Sep 26, 2014 410.60 414.44 410.60 411.76 8,705 +1.76(+0.43%)
Sep 25, 2014 423.53 423.53 410.00 410.00 8,005 -16.40(-3.85%)
Sep 24, 2014 426.40 426.40 426.40 426.40 2,354 +8.75(+2.10%)
Sep 23, 2014 422.97 440.07 417.65 417.65 11,825 -7.06(-1.66%)
Sep 22, 2014 412.94 437.06 412.94 424.71 12,914 +0.80(+0.19%)
Sep 19, 2014 413.11 427.34 413.11 423.91 27,747 +10.38(+2.51%)
Sep 18, 2014 408.68 414.97 408.68 413.53 13,202 +4.70(+1.15%)
Sep 17, 2014 397.06 414.71 397.06 408.82 11,162 +7.46(+1.86%)
Sep 16, 2014 401.18 401.37 401.18 401.37 1,790 +0.01(+0.00%)
Sep 15, 2014 405.88 408.83 397.06 401.35 11,765 -7.51(-1.84%)
Sep 12, 2014 413.07 413.56 408.82 408.87 21,098 -4.16(-1.01%)
Sep 11, 2014 411.76 413.53 411.76 413.03 18,414 +0.61(+0.15%)
Sep 10, 2014 412.35 413.53 411.82 412.42 41,308 -0.58(-0.14%)
Sep 09, 2014 418.22 418.22 411.76 413.00 17,355 -5.21(-1.24%)
Sep 08, 2014 426.47 426.47 414.68 418.21 19,629 -12.96(-3.01%)
Sep 05, 2014 423.53 437.65 419.62 431.17 17,515 +2.29(+0.53%)
Sep 04, 2014 441.18 427.79 427.06 428.88 18,310 +1.09(+0.25%)
Sep 03, 2014 451.18 451.24 419.61 427.79 24,536 -21.47(-4.78%)
Sep 02, 2014 435.95 449.26 437.90 449.26 18,759 +11.37(+2.60%)
Aug 29, 2014 425.20 437.90 437.90 437.90 18,190 +14.28(+3.37%)
Aug 28, 2014 417.29 427.74 415.29 423.62 9,681 +8.91(+2.15%)
Aug 27, 2014 417.64 412.35 406.78 414.71 12,540 +2.35(+0.57%)
Aug 26, 2014 397.06 415.00 397.06 412.35 36,373 +24.71(+6.37%)
Aug 25, 2014 376.47 386.22 372.01 387.65 27,465 +22.94(+6.29%)
Aug 22, 2014 351.85 370.59 351.47 364.71 42,075 +12.56(+3.57%)
Aug 21, 2014 341.47 357.65 333.68 352.15 30,424 +3.03(+0.87%)
Aug 20, 2014 331.46 344.15 331.46 349.12 33,921 +13.91(+4.15%)
Aug 19, 2014 338.42 344.12 328.83 335.21 11,383 -5.90(-1.73%)
Aug 18, 2014 324.85 341.11 324.85 341.11 10,948 +5.06(+1.51%)
Aug 15, 2014 326.12 336.05 321.21 336.05 10,184 +16.94(+5.31%)
Aug 14, 2014 323.53 323.53 314.71 319.11 14,228 +1.46(+0.46%)
Aug 13, 2014 323.55 328.90 314.76 317.65 22,115 -11.77(-3.57%)
Aug 12, 2014 331.46 341.18 327.65 329.42 6,697 -23.52(-6.66%)
Aug 11, 2014 348.82 352.94 348.82 352.94 1,504 -2.94(-0.82%)
Aug 08, 2014 354.92 354.92 354.92 355.88 3,821 +3.90(+1.11%)
Aug 07, 2014 355.59 355.88 348.50 351.98 7,974 +0.18(+0.05%)
Aug 06, 2014 332.74 355.88 332.74 351.79 11,721 +14.75(+4.38%)
Aug 05, 2014 310.00 337.05 310.00 337.05 35,320 +14.55(+4.51%)
Aug 04, 2014 329.41 332.35 285.30 322.49 80,702 -18.68(-5.48%)
Aug 01, 2014 358.82 358.82 294.15 341.18 42,559 -19.42(-5.39%)
Jul 31, 2014 397.65 397.65 360.60 360.60 29,450 -50.99(-12.39%)
Jul 30, 2014 411.76 411.76 397.65 411.59 12,528 +5.71(+1.41%)
Jul 29, 2014 405.88 408.81 398.24 405.88 7,571 +8.82(+2.22%)
Jul 28, 2014 416.39 416.39 397.06 397.06 5,972 -13.85(-3.37%)
Jul 25, 2014 408.82 411.78 405.88 410.91 7,663 -10.44(-2.48%)
Jul 24, 2014 403.56 421.37 394.90 421.35 13,904 +9.58(+2.33%)
Jul 23, 2014 411.76 416.54 400.00 411.76 31,596 +6.68(+1.65%)
Jul 22, 2014 461.18 464.71 391.62 405.09 40,465 -34.35(-7.82%)
Jul 21, 2014 438.92 450.59 430.00 439.44 31,534 +1.79(+0.41%)
Jul 18, 2014 413.79 437.65 413.79 437.65 12,075 +25.88(+6.29%)
Jul 17, 2014 427.63 428.24 411.76 411.76 11,820 -15.89(-3.72%)
Jul 16, 2014 437.64 438.56 420.61 427.66 27,468 -9.52(-2.18%)
Jul 15, 2014 441.17 447.05 435.29 437.18 23,502 +3.58(+0.83%)
Jul 14, 2014 425.28 449.11 425.28 433.60 45,039 +15.95(+3.82%)
Jul 11, 2014 388.23 417.65 388.23 417.65 21,607 +31.19(+8.07%)
Jul 10, 2014 364.71 391.32 364.71 386.45 29,661 +14.66(+3.94%)
Jul 09, 2014 377.12 389.41 362.94 371.79 21,046 -4.68(-1.24%)
Jul 08, 2014 376.47 376.47 367.65 376.47 17,159 -0.11(-0.03%)
Jul 07, 2014 409.39 409.39 367.79 376.58 47,086 -13.42(-3.44%)
Jul 03, 2014 391.31 390.00 390.00 390.00 20,230 -8.24(-2.07%)
Jul 02, 2014 382.36 405.88 382.35 398.24 40,502 +16.11(+4.21%)
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.