Chronicle Journal: Finance

Altisource Asset (NY: AAMC )

19.05 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 19.08 19.33 18.56 19.05 1,943 +0.00(+0.00%)
Jun 17, 2021 19.42 19.42 19.05 19.05 1,906 -0.01(-0.05%)
Jun 16, 2021 19.30 19.34 19.05 19.06 3,572 -0.29(-1.50%)
Jun 15, 2021 19.50 19.96 19.35 19.35 2,353 -0.26(-1.32%)
Jun 14, 2021 19.74 19.74 18.96 19.61 3,676 +0.16(+0.82%)
Jun 11, 2021 19.25 20.13 19.25 19.45 7,946 +0.45(+2.37%)
Jun 10, 2021 19.00 19.35 18.30 19.00 11,292 +0.00(+0.00%)
Jun 09, 2021 17.47 21.90 17.00 19.00 68,717 +2.02(+11.92%)
Jun 08, 2021 17.08 17.25 16.90 16.98 2,272 -0.00(-0.02%)
Jun 07, 2021 16.88 16.98 16.73 16.98 7,307 +0.00(+0.00%)
Jun 04, 2021 17.01 17.15 16.98 16.98 1,650 -0.27(-1.59%)
Jun 03, 2021 17.75 17.75 17.02 17.25 8,321 -0.04(-0.21%)
Jun 01, 2021 17.29 17.29 17.29 363 +0.21(+1.23%)
May 28, 2021 17.02 17.75 16.89 17.08 21,708 +0.27(+1.61%)
May 27, 2021 16.78 16.99 16.78 16.81 4,039 -0.37(-2.15%)
May 26, 2021 17.74 17.74 17.03 17.18 3,104 -0.57(-3.21%)
May 25, 2021 17.15 17.83 17.15 17.75 4,143 +0.69(+4.06%)
May 24, 2021 16.72 17.66 16.64 17.06 4,742 -0.41(-2.35%)
May 21, 2021 17.65 18.32 17.25 17.47 9,252 -0.22(-1.23%)
May 20, 2021 18.00 18.07 17.35 17.69 7,838 +0.17(+0.95%)
May 19, 2021 17.23 17.87 17.23 17.52 6,218 +0.08(+0.46%)
May 18, 2021 17.82 18.13 17.00 17.44 5,577 +0.87(+5.25%)
May 17, 2021 16.02 17.13 15.77 16.57 53,708 +0.56(+3.49%)
May 14, 2021 15.96 16.01 15.83 16.01 1,538 +0.15(+0.97%)
May 13, 2021 16.48 16.56 15.80 15.86 7,984 -0.61(-3.71%)
May 12, 2021 16.83 16.83 16.42 16.47 3,495 -0.14(-0.84%)
May 11, 2021 17.11 17.11 16.52 16.61 8,123 -0.72(-4.15%)
May 10, 2021 17.58 17.58 17.13 17.33 7,750 -0.47(-2.66%)
May 07, 2021 18.13 18.14 17.80 17.80 2,378 -0.20(-1.10%)
May 06, 2021 16.90 18.00 16.85 18.00 12,146 +0.66(+3.83%)
May 05, 2021 17.34 17.66 17.20 17.34 11,163 +0.04(+0.22%)
May 04, 2021 17.40 17.97 17.14 17.30 37,543 -0.42(-2.37%)
May 03, 2021 17.10 18.13 17.10 17.72 46,154 +0.49(+2.84%)
Apr 30, 2021 17.22 18.00 16.69 17.23 23,400 -0.02(-0.12%)
Apr 29, 2021 17.55 17.98 17.00 17.25 15,940 -0.30(-1.71%)
Apr 28, 2021 17.55 18.05 17.55 17.55 20,960 -0.15(-0.85%)
Apr 27, 2021 17.35 17.89 17.24 17.70 18,083 +0.00(+0.00%)
Apr 26, 2021 17.52 17.80 16.69 17.70 53,825 -0.14(-0.79%)
Apr 23, 2021 17.65 17.84 17.65 17.84 1,000 -0.02(-0.11%)
Apr 22, 2021 17.94 18.48 17.86 17.86 7,322 -0.01(-0.06%)
Apr 21, 2021 18.19 18.75 17.87 17.87 12,283 -0.63(-3.41%)
Apr 20, 2021 18.62 19.18 18.01 18.50 19,225 -0.50(-2.63%)
Apr 19, 2021 20.83 20.83 18.29 19.00 27,270 -1.36(-6.68%)
Apr 16, 2021 20.36 20.36 20.36 20.36 100 +0.00(+0.00%)
Apr 15, 2021 18.50 20.85 18.45 20.36 9,801 +1.26(+6.60%)
Apr 14, 2021 19.57 19.57 18.90 19.10 16,350 -0.54(-2.75%)
Apr 13, 2021 19.05 19.64 19.05 19.64 1,871 +0.43(+2.23%)
Apr 12, 2021 19.57 19.57 19.21 19.21 2,070 -0.09(-0.46%)
Apr 09, 2021 18.66 19.45 18.66 19.30 14,500 +0.29(+1.53%)
Apr 08, 2021 19.32 19.32 18.61 19.01 2,212 +0.33(+1.77%)
Apr 07, 2021 18.64 19.34 18.50 18.68 7,033 -0.71(-3.66%)
Apr 06, 2021 19.00 19.62 18.64 19.39 2,576 +0.37(+1.95%)
Apr 05, 2021 20.75 20.75 19.02 19.02 3,499 -0.92(-4.61%)
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.