Chronicle Journal: Finance

Altisource Asset (NY: AAMC )

21.30 USD +0.13 (+0.61%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 21.22 21.30 21.20 21.30 1,100 +0.13(+0.61%)
Jan 14, 2021 21.00 21.62 21.00 21.17 3,097 -0.83(-3.77%)
Jan 13, 2021 21.04 22.11 21.03 22.00 4,038 +0.82(+3.87%)
Jan 12, 2021 22.32 22.41 20.70 21.18 8,552 -0.86(-3.90%)
Jan 11, 2021 22.39 22.69 22.04 22.04 1,443 -0.35(-1.56%)
Jan 08, 2021 23.23 23.23 22.39 22.39 600 +0.00(+0.00%)
Jan 07, 2021 23.00 24.00 22.39 22.39 10,416 -0.46(-2.01%)
Jan 06, 2021 23.00 23.85 22.70 22.85 6,617 -0.99(-4.15%)
Jan 05, 2021 23.84 23.84 23.84 23.84 239 -0.06(-0.26%)
Jan 04, 2021 23.90 23.90 23.90 23.90 607 +0.32(+1.36%)
Dec 31, 2020 23.58 23.58 23.58 15,723 +0.14(+0.58%)
Dec 30, 2020 24.00 25.00 23.44 23.44 15,723 -0.06(-0.23%)
Dec 29, 2020 22.54 23.74 22.54 23.50 8,309 +1.00(+4.44%)
Dec 28, 2020 22.58 22.67 22.50 22.50 860 +0.20(+0.92%)
Dec 23, 2020 22.30 22.30 22.30 0 +0.00(+0.00%)
Dec 22, 2020 22.30 22.30 22.30 22.30 304 -0.86(-3.73%)
Dec 21, 2020 23.00 23.16 23.00 23.16 1,271 +1.00(+4.51%)
Dec 18, 2020 22.48 22.74 22.16 22.16 8,700 -0.82(-3.57%)
Dec 17, 2020 22.98 22.98 22.98 22.98 41 +0.00(+0.00%)
Dec 16, 2020 22.98 22.98 22.98 22.98 134 +0.00(+0.00%)
Dec 15, 2020 22.47 22.98 22.47 22.98 1,726 +0.03(+0.13%)
Dec 14, 2020 22.21 22.95 22.21 22.95 1,228 +0.16(+0.72%)
Dec 11, 2020 22.79 22.79 22.79 22.79 500 +0.04(+0.15%)
Dec 10, 2020 22.75 23.00 22.75 22.75 670 +0.01(+0.07%)
Dec 09, 2020 22.16 23.10 22.16 22.74 843 -0.26(-1.15%)
Dec 08, 2020 23.08 23.08 23.00 23.00 317 -0.52(-2.21%)
Dec 07, 2020 23.55 23.55 23.52 23.52 389 -0.38(-1.57%)
Dec 04, 2020 23.03 23.90 23.00 23.90 2,200 +0.90(+3.89%)
Dec 03, 2020 23.00 24.13 23.00 23.00 5,191 -0.05(-0.22%)
Dec 02, 2020 23.05 23.05 23.05 23.05 153 +0.05(+0.22%)
Dec 01, 2020 23.02 23.38 23.00 23.00 1,970 -0.05(-0.22%)
Nov 30, 2020 22.80 23.10 22.33 23.05 5,256 +0.29(+1.27%)
Nov 27, 2020 23.17 23.17 22.75 22.76 600 +0.16(+0.71%)
Nov 25, 2020 22.88 22.88 22.60 22.60 1,000 -0.05(-0.22%)
Nov 24, 2020 23.00 23.00 22.52 22.65 705 -0.19(-0.85%)
Nov 23, 2020 23.44 23.52 22.46 22.84 7,874 -0.16(-0.68%)
Nov 20, 2020 22.64 23.00 22.64 23.00 800 +0.25(+1.10%)
Nov 19, 2020 22.86 23.00 22.50 22.75 2,113 +0.25(+1.11%)
Nov 18, 2020 23.25 23.33 22.50 22.50 1,870 -1.26(-5.30%)
Nov 17, 2020 23.02 23.98 23.02 23.76 2,183 +0.76(+3.30%)
Nov 16, 2020 22.96 25.38 22.96 23.00 3,727 +0.50(+2.22%)
Nov 13, 2020 22.50 22.50 22.50 22.50 100 +0.00(+0.00%)
Nov 12, 2020 22.49 22.50 22.20 22.50 1,331 -0.28(-1.23%)
Nov 11, 2020 23.00 23.16 21.75 22.78 6,646 +0.78(+3.55%)
Nov 10, 2020 22.50 22.75 21.95 22.00 4,748 -0.01(-0.05%)
Nov 09, 2020 22.20 23.00 21.99 22.01 6,763 +0.26(+1.20%)
Nov 06, 2020 22.06 22.86 20.88 21.75 11,000 -1.23(-5.35%)
Nov 05, 2020 22.98 22.98 22.98 22.98 158 +0.00(+0.00%)
Nov 04, 2020 22.22 23.00 22.12 22.98 2,137 -0.02(-0.09%)
Nov 03, 2020 24.00 24.00 22.77 23.00 2,271 -0.10(-0.43%)
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.