Skip to main content

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

Historical Prices

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.