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 (%)
Jun 30, 2016 8.559 8.747 8.235 8.571 25,406 +0.01(+0.14%)
Jun 29, 2016 8.476 9.694 8.476 8.559 32,566 +0.32(+3.93%)
Jun 28, 2016 8.071 8.824 7.812 8.235 69,382 +0.29(+3.70%)
Jun 27, 2016 8.735 8.818 7.800 7.941 69,902 -0.87(-9.88%)
Jun 24, 2016 9.276 9.529 8.812 8.812 177,053 -0.75(-7.82%)
Jun 23, 2016 9.582 9.965 9.529 9.559 51,611 +0.13(+1.37%)
Jun 22, 2016 10.15 10.50 9.300 9.429 65,361 -0.57(-5.71%)
Jun 21, 2016 10.36 10.59 9.994 10.00 25,457 -0.36(-3.46%)
Jun 20, 2016 10.98 11.34 10.36 10.36 36,890 -0.20(-1.89%)
Jun 17, 2016 9.988 11.72 9.794 10.56 129,116 +0.82(+8.39%)
Jun 16, 2016 9.559 9.833 9.529 9.741 9,912 -0.21(-2.13%)
Jun 15, 2016 9.906 10.15 9.541 9.953 30,701 +0.05(+0.48%)
Jun 14, 2016 9.753 10.59 9.482 9.906 22,416 +0.12(+1.26%)
Jun 13, 2016 11.04 11.04 9.706 9.782 52,013 -1.35(-12.15%)
Jun 10, 2016 11.92 12.02 11.14 11.14 46,610 -1.02(-8.37%)
Jun 09, 2016 12.93 13.00 12.06 12.15 23,740 -0.95(-7.27%)
Jun 08, 2016 13.10 14.12 12.71 13.11 98,072 -0.05(-0.36%)
Jun 07, 2016 15.12 15.51 12.42 13.15 167,222 -1.18(-8.25%)
Jun 06, 2016 13.49 17.15 13.44 14.34 246,892 +1.18(+8.99%)
Jun 03, 2016 12.82 13.38 12.65 13.15 45,765 +0.61(+4.88%)
Jun 02, 2016 11.62 12.86 11.11 12.54 46,739 +1.07(+9.33%)
Jun 01, 2016 11.02 11.99 10.69 11.47 45,235 +0.25(+2.20%)
May 31, 2016 10.82 11.22 10.25 11.22 53,208 +0.59(+5.53%)
May 27, 2016 10.02 10.64 10.64 10.64 45,220 +0.65(+6.54%)
May 26, 2016 9.532 10.43 9.529 9.982 33,430 +0.53(+5.60%)
May 25, 2016 8.629 9.965 8.424 9.453 44,446 +1.21(+14.62%)
May 24, 2016 8.294 8.529 8.117 8.247 38,498 +0.12(+1.52%)
May 23, 2016 7.688 8.647 7.606 8.124 53,209 +0.29(+3.68%)
May 20, 2016 7.471 7.975 7.382 7.835 50,988 +0.45(+6.05%)
May 19, 2016 7.447 7.706 7.282 7.388 43,142 +0.01(+0.16%)
May 18, 2016 7.524 8.071 7.371 7.376 45,432 -0.02(-0.32%)
May 17, 2016 7.782 8.388 7.253 7.400 63,015 -0.31(-3.97%)
May 16, 2016 7.647 8.524 7.541 7.706 58,768 +0.35(+4.72%)
May 13, 2016 7.182 8.176 7.182 7.359 51,389 +0.18(+2.54%)
May 12, 2016 7.647 7.871 7.094 7.176 30,115 -0.37(-4.91%)
May 11, 2016 7.982 8.519 7.424 7.547 62,208 -0.49(-6.08%)
May 10, 2016 10.12 10.59 7.976 8.035 77,934 -2.26(-21.99%)
May 09, 2016 6.706 11.48 6.706 10.30 222,305 +2.86(+38.42%)
May 06, 2016 7.324 7.994 7.206 7.441 28,847 -0.11(-1.40%)
May 05, 2016 8.200 9.235 7.447 7.547 55,362 -0.60(-7.36%)
May 04, 2016 8.824 8.906 8.129 8.147 39,145 -0.84(-9.36%)
May 03, 2016 9.112 9.406 7.771 8.988 50,370 -0.05(-0.52%)
May 02, 2016 9.853 9.853 8.829 9.035 18,548 -0.82(-8.30%)
Apr 29, 2016 8.905 9.958 8.829 9.853 36,519 +1.01(+11.37%)
Apr 28, 2016 9.047 9.212 8.665 8.847 5,601 -0.10(-1.12%)
Apr 27, 2016 8.865 9.347 8.829 8.947 19,655 -0.02(-0.20%)
Apr 26, 2016 9.400 9.400 8.682 8.965 45,510 -0.17(-1.87%)
Apr 25, 2016 9.700 9.728 8.859 9.135 39,999 -0.28(-3.00%)
Apr 22, 2016 9.759 10.07 9.288 9.418 29,551 -0.38(-3.84%)
Apr 21, 2016 10.79 10.79 9.765 9.794 37,238 -0.96(-8.92%)
Apr 20, 2016 12.06 12.06 10.63 10.75 27,376 -1.25(-10.39%)
Apr 19, 2016 12.94 13.32 11.89 12.00 89,076 -0.86(-6.68%)
Apr 18, 2016 11.48 13.41 11.48 12.86 87,691 +1.16(+9.90%)
Apr 15, 2016 11.59 12.11 11.42 11.70 47,173 +0.01(+0.13%)
Apr 14, 2016 11.62 11.96 11.42 11.69 33,097 +0.29(+2.56%)
Apr 13, 2016 11.77 12.04 11.14 11.39 39,683 -0.51(-4.25%)
Apr 12, 2016 12.09 12.09 10.66 11.90 54,240 +0.06(+0.55%)
Apr 11, 2016 10.84 12.93 10.82 11.84 87,701 +1.24(+11.65%)
Apr 08, 2016 9.812 10.84 9.559 10.60 38,222 +1.11(+11.65%)
Apr 07, 2016 9.706 10.09 9.429 9.494 26,542 -0.26(-2.71%)
Apr 06, 2016 8.500 9.947 8.382 9.759 35,946 +1.44(+17.24%)
Apr 05, 2016 8.388 8.471 7.553 8.324 98,749 -0.08(-0.91%)
Apr 04, 2016 7.724 8.941 7.653 8.400 34,385 +0.89(+11.91%)
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.