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 (%)
Apr 30, 2014 558.82 579.93 547.06 575.44 12,969 +17.21(+3.08%)
Apr 29, 2014 551.15 559.14 539.41 558.24 46,843 +24.41(+4.57%)
Apr 28, 2014 575.02 578.12 529.41 533.82 33,942 -41.14(-7.16%)
Apr 25, 2014 582.93 582.93 564.71 574.97 8,940 -8.03(-1.38%)
Apr 24, 2014 585.34 588.21 583.00 583.00 5,074 +0.05(+0.01%)
Apr 23, 2014 578.82 585.88 572.35 582.95 23,969 +3.53(+0.61%)
Apr 22, 2014 564.71 588.24 564.71 579.41 19,334 +6.19(+1.08%)
Apr 21, 2014 573.81 591.18 566.48 573.22 17,787 -0.30(-0.05%)
Apr 17, 2014 552.94 573.53 573.53 573.53 26,519 +20.59(+3.72%)
Apr 16, 2014 558.82 560.39 535.36 552.94 42,284 -3.53(-0.63%)
Apr 15, 2014 560.59 562.47 541.18 556.47 26,905 -4.12(-0.73%)
Apr 14, 2014 576.40 583.53 557.66 560.59 26,509 -9.99(-1.75%)
Apr 11, 2014 590.68 611.60 560.28 570.58 39,062 -33.13(-5.49%)
Apr 10, 2014 608.82 622.35 592.32 603.71 28,667 -13.94(-2.26%)
Apr 09, 2014 617.65 628.24 609.53 617.65 32,842 +0.59(+0.10%)
Apr 08, 2014 621.41 628.22 608.82 617.05 29,212 -11.28(-1.80%)
Apr 07, 2014 640.59 646.31 617.64 628.34 25,620 -9.90(-1.55%)
Apr 04, 2014 645.24 664.12 637.66 638.24 31,769 -14.71(-2.25%)
Apr 03, 2014 689.46 689.46 642.32 652.94 28,787 -1.39(-0.21%)
Apr 02, 2014 641.21 675.49 641.21 654.33 59,117 +0.80(+0.12%)
Apr 01, 2014 638.24 655.88 625.52 653.53 28,429 +21.38(+3.38%)
Mar 31, 2014 629.41 647.35 629.41 632.15 19,686 +14.51(+2.35%)
Mar 28, 2014 633.53 648.53 617.64 617.64 30,307 -12.29(-1.95%)
Mar 27, 2014 636.48 647.06 614.71 629.93 39,963 -2.23(-0.35%)
Mar 26, 2014 638.24 646.18 624.98 632.16 69,744 -6.14(-0.96%)
Mar 25, 2014 623.53 649.18 623.53 638.30 18,492 +3.71(+0.58%)
Mar 24, 2014 621.83 635.70 621.76 634.59 21,166 -3.80(-0.60%)
Mar 21, 2014 614.71 638.39 585.39 638.39 32,927 +17.21(+2.77%)
Mar 20, 2014 623.53 627.25 607.49 621.18 55,955 -2.35(-0.38%)
Mar 19, 2014 582.48 629.87 580.00 623.53 106,210 +21.29(+3.53%)
Mar 18, 2014 631.75 631.75 588.92 602.24 26,084 -12.48(-2.03%)
Mar 17, 2014 561.61 658.82 561.61 614.72 81,098 +103.98(+20.36%)
Mar 14, 2014 511.76 514.71 508.83 510.74 8,161 +6.41(+1.27%)
Mar 13, 2014 500.00 514.71 497.06 504.32 49,500 -0.11(-0.02%)
Mar 12, 2014 469.41 514.82 461.37 504.44 73,963 +32.67(+6.93%)
Mar 11, 2014 474.18 482.35 460.77 471.76 63,425 -1.72(-0.36%)
Mar 10, 2014 487.06 488.24 467.26 473.49 51,183 -13.07(-2.69%)
Mar 07, 2014 470.59 496.25 470.56 486.56 81,192 +24.91(+5.39%)
Mar 06, 2014 442.59 473.67 442.59 461.65 30,710 +5.77(+1.27%)
Mar 05, 2014 461.63 463.53 444.71 455.88 12,528 +2.06(+0.45%)
Mar 04, 2014 437.21 454.06 435.91 453.82 14,519 +1.12(+0.25%)
Mar 03, 2014 447.65 460.00 428.85 452.70 16,182 -3.18(-0.70%)
Feb 28, 2014 454.71 470.52 401.62 455.88 90,103 -14.71(-3.13%)
Feb 27, 2014 454.12 479.39 429.41 470.59 115,339 +16.47(+3.63%)
Feb 26, 2014 520.63 541.76 417.65 454.12 147,237 -85.29(-15.81%)
Feb 25, 2014 524.64 549.99 518.24 539.41 21,054 +9.40(+1.77%)
Feb 24, 2014 520.50 532.35 505.29 530.01 34,991 +22.71(+4.48%)
Feb 21, 2014 529.41 558.22 470.95 507.30 108,662 -28.00(-5.23%)
Feb 20, 2014 547.44 547.44 490.03 535.30 163,844 -35.29(-6.19%)
Feb 19, 2014 594.11 594.11 535.89 570.59 25,326 -17.64(-3.00%)
Feb 18, 2014 588.24 594.12 583.53 588.24 20,359 +2.93(+0.50%)
Feb 14, 2014 577.21 585.31 585.31 585.31 4,930 -2.92(-0.50%)
Feb 13, 2014 579.41 591.16 573.53 588.22 10,419 +2.93(+0.50%)
Feb 12, 2014 588.24 591.18 578.24 585.29 22,460 -2.94(-0.50%)
Feb 11, 2014 585.28 611.75 576.48 588.24 36,162 +6.62(+1.14%)
Feb 10, 2014 564.61 584.68 558.82 581.62 23,269 +16.35(+2.89%)
Feb 07, 2014 517.66 573.53 517.66 565.26 16,597 +35.40(+6.68%)
Feb 06, 2014 559.41 561.76 494.12 529.87 63,022 -21.25(-3.86%)
Feb 05, 2014 555.88 564.68 529.42 551.12 35,567 +2.56(+0.47%)
Feb 04, 2014 551.79 557.06 529.41 548.56 24,615 -3.29(-0.60%)
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.