Skip to main content

Altisource Asset Management Corp Com (NY: AAMC )

3.260 -0.190 (-5.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 150.00 164.00 172.01 160.00 95,456 -12.01(-6.98%)
Jan 29, 2015 200.00 200.00 172.01 172.01 45,935 -18.74(-9.82%)
Jan 28, 2015 214.60 214.60 190.75 190.75 5,908 -29.65(-13.45%)
Jan 27, 2015 230.05 230.05 220.00 220.40 11,075 -19.28(-8.04%)
Jan 26, 2015 250.00 250.00 229.95 239.68 16,704 +15.87(+7.09%)
Jan 23, 2015 236.00 236.00 210.50 223.81 20,133 -16.30(-6.79%)
Jan 22, 2015 264.93 264.93 240.00 240.11 4,355 -29.88(-11.07%)
Jan 21, 2015 278.50 285.02 266.93 269.99 5,761 +0.31(+0.11%)
Jan 20, 2015 287.24 293.01 264.73 269.68 10,784 -30.33(-10.11%)
Jan 16, 2015 221.78 308.13 214.50 300.01 36,744 +68.66(+29.68%)
Jan 15, 2015 197.00 239.89 180.94 231.35 28,267 +26.03(+12.68%)
Jan 14, 2015 207.89 230.37 148.00 205.32 76,370 -8.96(-4.18%)
Jan 13, 2015 308.00 309.00 213.31 214.28 111,725 -107.53(-33.41%)
Jan 12, 2015 304.00 321.81 302.04 321.81 15,600 +9.55(+3.06%)
Jan 09, 2015 324.65 333.15 312.26 312.26 23,306 -30.59(-8.92%)
Jan 08, 2015 330.00 342.85 310.25 342.85 6,943 +12.84(+3.89%)
Jan 07, 2015 326.26 334.99 326.26 330.01 6,205 +2.01(+0.61%)
Jan 06, 2015 337.50 337.50 310.22 328.00 29,845 -12.87(-3.78%)
Jan 05, 2015 330.02 346.27 325.01 340.87 7,710 +13.69(+4.18%)
Jan 02, 2015 308.00 348.58 308.00 327.18 11,501 +17.06(+5.50%)
Dec 31, 2014 340.00 310.12 310.12 310.12 19,500 -29.88(-8.79%)
Dec 30, 2014 366.00 366.00 337.00 340.00 6,414 +5.95(+1.78%)
Dec 29, 2014 335.00 353.74 329.99 334.05 14,016 -1.95(-0.58%)
Dec 26, 2014 334.01 336.25 327.17 336.00 5,544 +0.01(+0.00%)
Dec 24, 2014 331.01 335.99 335.99 335.99 13,500 -4.00(-1.18%)
Dec 23, 2014 340.50 347.63 325.01 339.99 29,020 -16.51(-4.63%)
Dec 22, 2014 435.00 435.00 311.00 356.50 80,699 -108.80(-23.38%)
Dec 19, 2014 451.93 485.06 451.93 465.30 24,300 -0.44(-0.09%)
Dec 18, 2014 451.59 465.74 440.11 465.74 15,290 -6.01(-1.27%)
Dec 17, 2014 433.00 483.99 433.00 471.75 15,980 +35.10(+8.04%)
Dec 16, 2014 431.00 450.00 431.00 436.65 7,255 -5.35(-1.21%)
Dec 15, 2014 451.00 451.00 430.40 442.00 8,663 -9.00(-2.00%)
Dec 12, 2014 446.85 452.00 438.00 451.00 6,338 +2.89(+0.64%)
Dec 11, 2014 452.20 460.00 437.03 448.11 19,359 +7.19(+1.63%)
Dec 10, 2014 444.87 446.00 429.52 440.92 10,975 -10.08(-2.24%)
Dec 09, 2014 445.00 456.98 426.51 451.00 19,153 -5.05(-1.11%)
Dec 08, 2014 485.07 485.07 456.05 456.05 8,240 -38.96(-7.87%)
Dec 05, 2014 495.54 495.54 465.00 495.01 11,118 -4.98(-1.00%)
Dec 04, 2014 490.10 499.99 486.00 499.99 3,910 +9.94(+2.03%)
Dec 03, 2014 503.01 503.01 485.53 490.05 2,655 -15.95(-3.15%)
Dec 02, 2014 484.99 506.00 478.80 506.00 7,614 +12.00(+2.43%)
Dec 01, 2014 502.51 506.00 491.95 494.00 11,090 -1.00(-0.20%)
Nov 28, 2014 537.82 537.82 495.00 495.00 1,310 -59.50(-10.73%)
Nov 26, 2014 543.05 554.50 554.50 554.50 4,700 +5.50(+1.00%)
Nov 25, 2014 535.99 550.00 530.00 549.00 12,431 +14.01(+2.62%)
Nov 24, 2014 513.05 540.00 513.00 534.99 12,270 +29.99(+5.94%)
Nov 21, 2014 493.00 526.95 493.00 505.00 12,788 +25.00(+5.21%)
Nov 20, 2014 469.73 492.64 469.73 480.00 3,185 +6.00(+1.27%)
Nov 19, 2014 493.00 494.00 467.16 474.00 20,620 -17.02(-3.47%)
Nov 18, 2014 491.05 504.00 491.02 491.02 6,173 +0.52(+0.11%)
Nov 17, 2014 480.00 498.95 480.00 490.50 4,124 +9.50(+1.98%)
Nov 14, 2014 475.00 481.00 436.03 481.00 23,779 -10.84(-2.20%)
Nov 13, 2014 520.05 532.99 479.52 491.84 14,667 -34.16(-6.49%)
Nov 12, 2014 580.05 580.05 512.20 526.00 22,927 -56.42(-9.69%)
Nov 11, 2014 535.35 582.42 514.84 582.42 14,196 +45.43(+8.46%)
Nov 10, 2014 523.43 540.00 521.00 536.99 3,347 +13.00(+2.48%)
Nov 07, 2014 512.00 523.99 504.94 523.99 3,404 +11.99(+2.34%)
Nov 06, 2014 500.00 512.00 500.00 512.00 2,995 +10.78(+2.15%)
Nov 05, 2014 507.50 507.50 493.00 501.22 9,919 -8.78(-1.72%)
Nov 04, 2014 500.00 510.00 488.05 510.00 18,426 -28.01(-5.21%)
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.