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, 2021 13.61 13.82 12.42 13.08 185,728 -0.48(-3.56%)
Sep 29, 2021 13.63 14.48 13.01 13.56 204,635 -0.14(-0.99%)
Sep 28, 2021 13.56 14.01 12.76 13.69 172,764 -0.05(-0.34%)
Sep 27, 2021 14.12 14.91 13.74 13.74 159,946 -0.66(-4.61%)
Sep 24, 2021 14.59 15.41 13.26 14.41 267,680 -0.37(-2.51%)
Sep 23, 2021 14.71 15.25 14.43 14.78 186,471 +0.36(+2.49%)
Sep 22, 2021 15.18 15.18 14.21 14.42 39,868 +0.09(+0.62%)
Sep 21, 2021 14.87 15.00 14.35 14.33 25,498 -0.47(-3.18%)
Sep 20, 2021 15.03 15.15 14.06 14.80 47,259 -0.32(-2.10%)
Sep 17, 2021 14.72 15.91 14.15 15.12 85,421 +0.05(+0.35%)
Sep 16, 2021 15.63 15.88 14.91 15.06 37,872 -0.35(-2.25%)
Sep 15, 2021 16.32 16.57 15.38 15.41 37,226 -0.91(-5.59%)
Sep 14, 2021 16.19 17.32 15.70 16.32 68,022 +0.22(+1.35%)
Sep 13, 2021 17.02 17.02 15.59 16.11 76,454 -0.42(-2.53%)
Sep 10, 2021 17.06 17.90 16.24 16.52 87,373 -0.52(-3.07%)
Sep 09, 2021 16.76 18.25 16.47 17.05 120,516 +0.28(+1.68%)
Sep 08, 2021 14.89 16.76 14.80 16.76 99,040 +1.64(+10.81%)
Sep 07, 2021 15.88 16.32 14.41 15.13 63,530 -1.21(-7.42%)
Sep 03, 2021 15.44 18.04 15.09 16.34 279,806 +0.56(+3.58%)
Sep 02, 2021 14.13 18.76 14.13 15.78 512,874 +1.19(+8.15%)
Sep 01, 2021 11.76 15.55 11.76 14.59 551,000 +1.82(+14.29%)
Aug 31, 2021 10.42 15.88 9.900 12.76 1,726,159 +2.32(+22.25%)
Aug 30, 2021 8.376 10.44 8.376 10.44 139,075 +2.12(+25.44%)
Aug 27, 2021 8.088 8.403 7.947 8.324 14,652 +0.25(+3.13%)
Aug 26, 2021 8.159 8.159 8.046 8.071 3,233 +0.03(+0.37%)
Aug 25, 2021 8.235 8.235 8.203 8.041 1,222 +0.00(+0.00%)
Aug 24, 2021 8.047 8.532 7.985 8.041 20,100 -0.04(-0.46%)
Aug 23, 2021 8.059 8.078 8.056 8.078 7,425 +0.17(+2.10%)
Aug 20, 2021 7.624 8.088 7.624 7.912 12,460 +0.37(+4.91%)
Aug 19, 2021 7.794 7.794 7.377 7.541 43,565 -0.12(-1.61%)
Aug 18, 2021 8.294 8.354 7.665 7.665 59,953 -0.73(-8.69%)
Aug 17, 2021 8.765 8.765 7.641 8.394 80,061 -0.49(-5.50%)
Aug 16, 2021 8.282 8.944 8.212 8.882 120,133 +0.49(+5.79%)
Aug 13, 2021 8.350 8.396 8.350 8.396 1,594 +0.07(+0.87%)
Aug 12, 2021 8.447 8.688 8.212 8.324 19,352 +0.01(+0.10%)
Aug 11, 2021 8.371 8.524 8.315 8.315 13,341 -0.29(-3.37%)
Aug 10, 2021 8.971 8.971 8.200 8.606 30,047 -0.14(-1.55%)
Aug 09, 2021 9.112 9.112 8.400 8.741 18,824 -0.46(-4.99%)
Aug 06, 2021 8.588 9.211 8.235 9.200 15,842 +0.35(+3.99%)
Aug 05, 2021 8.771 9.253 8.594 8.847 15,186 +0.20(+2.31%)
Aug 04, 2021 8.976 9.006 8.647 8.647 20,874 -0.38(-4.23%)
Aug 03, 2021 9.400 9.453 8.876 9.029 13,511 +0.00(+0.00%)
Aug 02, 2021 9.059 9.071 9.029 9.029 2,084 +0.19(+2.20%)
Jul 30, 2021 9.235 9.400 8.835 8.835 7,201 -0.19(-2.15%)
Jul 29, 2021 8.953 9.141 8.647 9.029 42,015 +0.13(+1.45%)
Jul 28, 2021 9.159 9.614 8.865 8.900 103,074 -0.22(-2.41%)
Jul 27, 2021 9.400 9.465 9.117 9.120 26,377 -0.43(-4.45%)
Jul 26, 2021 9.818 9.818 9.182 9.545 11,619 -0.27(-2.78%)
Jul 23, 2021 10.01 10.01 9.818 9.818 5,091 -0.17(-1.71%)
Jul 22, 2021 10.12 10.58 9.788 9.988 22,814 -0.08(-0.82%)
Jul 21, 2021 9.706 10.26 9.706 10.07 21,664 +0.39(+4.07%)
Jul 20, 2021 9.929 10.00 9.499 9.676 40,259 -0.20(-2.03%)
Jul 19, 2021 9.771 10.01 9.706 9.876 15,422 +0.14(+1.45%)
Jul 16, 2021 10.15 10.26 9.665 9.735 20,631 -0.59(-5.70%)
Jul 15, 2021 10.51 10.51 10.31 10.32 5,011 +0.01(+0.05%)
Jul 13, 2021 10.32 10.32 10.32 809 +0.01(+0.10%)
Jul 12, 2021 10.41 10.48 10.02 10.31 36,128 -0.21(-2.00%)
Jul 09, 2021 10.50 10.74 10.39 10.52 41,004 +0.03(+0.28%)
Jul 08, 2021 10.69 11.30 10.29 10.49 93,018 -0.31(-2.83%)
Jul 07, 2021 10.99 11.47 10.16 10.79 147,648 -0.24(-2.16%)
Jul 06, 2021 11.18 11.18 10.86 11.03 17,780 -0.23(-2.06%)
Jul 02, 2021 11.24 11.26 11.24 11.26 3,192 +0.01(+0.08%)
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.