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 (%)
Sep 30, 2020 11.47 13.12 11.47 12.20 9,093 +0.70(+6.09%)
Sep 29, 2020 12.24 12.24 11.12 11.50 10,145 -0.49(-4.05%)
Sep 28, 2020 12.44 12.46 11.99 11.99 4,321 -0.37(-2.98%)
Sep 25, 2020 12.06 12.35 12.06 12.35 1,529 +0.39(+3.24%)
Sep 24, 2020 11.76 12.32 11.76 11.96 8,955 -0.18(-1.50%)
Sep 23, 2020 12.00 12.41 11.18 12.15 5,123 +0.26(+2.18%)
Sep 22, 2020 11.92 12.18 11.64 11.89 17,224 +0.06(+0.55%)
Sep 21, 2020 11.83 12.19 11.54 11.82 35,225 -0.60(-4.83%)
Sep 18, 2020 12.81 12.81 12.10 12.42 2,890 -0.15(-1.17%)
Sep 17, 2020 12.74 13.79 12.33 12.57 18,856 -0.66(-5.02%)
Sep 16, 2020 13.69 13.69 12.64 13.24 14,283 -0.08(-0.57%)
Sep 15, 2020 12.66 13.64 12.64 13.31 13,564 -0.06(-0.48%)
Sep 14, 2020 13.01 13.82 13.01 13.38 7,355 -0.45(-3.23%)
Sep 11, 2020 15.12 15.12 13.19 13.82 11,390 +0.00(+0.00%)
Sep 10, 2020 12.57 14.71 12.57 13.82 48,660 +1.00(+7.80%)
Sep 09, 2020 12.36 13.68 12.36 12.82 46,746 +0.47(+3.81%)
Sep 08, 2020 11.28 12.71 11.28 12.35 24,046 +0.04(+0.29%)
Sep 04, 2020 12.48 12.49 11.57 12.32 14,959 +0.51(+4.33%)
Sep 03, 2020 12.64 13.77 10.59 11.81 77,132 -1.11(-8.59%)
Sep 02, 2020 13.82 13.82 12.85 12.92 19,087 -0.69(-5.05%)
Sep 01, 2020 14.41 14.78 13.24 13.60 30,953 -0.34(-2.41%)
Aug 31, 2020 14.11 14.94 13.61 13.94 25,214 +0.47(+3.48%)
Aug 28, 2020 13.51 13.97 13.26 13.47 13,089 +0.23(+1.73%)
Aug 27, 2020 13.28 13.71 13.05 13.24 17,197 +0.32(+2.46%)
Aug 26, 2020 12.81 14.12 12.81 12.92 45,595 +0.71(+5.83%)
Aug 25, 2020 10.90 13.24 10.74 12.21 61,920 +1.35(+12.46%)
Aug 24, 2020 11.39 11.86 10.86 10.86 14,327 -0.02(-0.22%)
Aug 21, 2020 11.50 11.50 10.59 10.88 17,850 -0.84(-7.13%)
Aug 20, 2020 11.77 11.82 11.34 11.72 20,027 -0.37(-3.07%)
Aug 19, 2020 13.12 13.94 11.73 12.09 82,596 -1.03(-7.85%)
Aug 18, 2020 12.64 13.76 12.03 13.12 69,093 +1.41(+12.06%)
Aug 17, 2020 9.647 12.81 8.971 11.71 212,658 +2.75(+30.73%)
Aug 14, 2020 8.824 14.21 8.471 8.954 430,949 +0.62(+7.45%)
Aug 13, 2020 8.529 8.529 8.333 8.333 2,218 +0.07(+0.83%)
Aug 12, 2020 8.882 9.471 8.147 8.265 8,426 -0.12(-1.40%)
Aug 11, 2020 7.382 8.382 7.382 8.382 14,951 +1.02(+13.91%)
Aug 10, 2020 7.676 7.676 7.359 7.359 10,370 -0.35(-4.50%)
Aug 07, 2020 7.647 7.706 7.482 7.706 2,890 -0.12(-1.58%)
Aug 06, 2020 7.853 8.000 7.681 7.829 3,337 -0.02(-0.30%)
Aug 05, 2020 8.088 8.088 7.853 7.853 5,288 +0.12(+1.52%)
Aug 04, 2020 7.924 8.065 7.735 7.735 2,208 -0.55(-6.66%)
Aug 03, 2020 8.347 8.347 8.271 8.287 2,888 -0.31(-3.64%)
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%)
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.