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 )

3.625 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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, 2014 791.00 806.81 715.00 723.06 57,107 -65.44(-8.30%)
Jun 27, 2014 845.00 870.93 788.50 788.50 170,010 -41.50(-5.00%)
Jun 26, 2014 809.99 841.68 784.00 830.00 36,710 +52.34(+6.73%)
Jun 25, 2014 738.00 782.00 707.22 777.66 32,897 +29.71(+3.97%)
Jun 24, 2014 806.00 810.01 729.50 747.95 86,112 -71.95(-8.78%)
Jun 23, 2014 1016 1037 819.90 819.90 75,992 -279.12(-25.40%)
Jun 20, 2014 1098 1101 1090 1099 22,000 +0.00(+0.00%)
Jun 19, 2014 1095 1104 1088 1099 9,556 +4.02(+0.37%)
Jun 18, 2014 1093 1095 1076 1095 9,966 -1.00(-0.09%)
Jun 17, 2014 1096 1106 1081 1096 18,129 +2.00(+0.18%)
Jun 16, 2014 1100 1106 1079 1094 8,130 +4.10(+0.38%)
Jun 13, 2014 1080 1090 1076 1090 5,156 -0.05(-0.00%)
Jun 12, 2014 1089 1100 1081 1090 12,335 +20.20(+1.89%)
Jun 11, 2014 1074 1075 1056 1070 5,284 -14.17(-1.31%)
Jun 10, 2014 1090 1096 1070 1084 7,424 -14.49(-1.32%)
Jun 06, 2014 1064 1114 1058 1098 14,302 +28.41(+2.66%)
Jun 05, 2014 1060 1083 1058 1070 13,037 -3.01(-0.28%)
Jun 04, 2014 990.00 1080 996.00 1073 24,898 +76.09(+7.63%)
Jun 03, 2014 985.00 996.92 971.00 996.92 6,970 +11.92(+1.21%)
Jun 02, 2014 976.02 995.00 976.02 985.00 3,732 +1.84(+0.19%)
May 30, 2014 965.37 990.00 960.00 983.16 13,870 +22.11(+2.30%)
May 29, 2014 957.75 966.98 932.01 961.05 5,399 +10.05(+1.06%)
May 28, 2014 997.94 997.94 940.46 951.00 9,574 -23.72(-2.43%)
May 27, 2014 966.64 988.84 966.64 974.72 9,659 +32.72(+3.47%)
May 23, 2014 919.56 942.00 942.00 942.00 19,600 +22.06(+2.40%)
May 22, 2014 914.89 919.94 900.00 919.94 2,897 +23.89(+2.67%)
May 21, 2014 881.00 900.00 874.95 896.05 13,760 +11.08(+1.25%)
May 20, 2014 870.00 917.79 870.00 884.97 11,891 +24.17(+2.81%)
May 19, 2014 826.25 878.00 826.25 860.80 7,914 +19.80(+2.35%)
May 16, 2014 795.80 852.90 795.80 841.00 16,141 +36.00(+4.47%)
May 15, 2014 820.17 822.94 800.00 805.00 18,481 -14.25(-1.74%)
May 14, 2014 819.99 841.78 796.01 819.25 9,389 -2.80(-0.34%)
May 13, 2014 826.18 832.00 800.03 822.05 12,046 -5.00(-0.60%)
May 12, 2014 738.48 852.00 710.03 827.05 34,221 +85.05(+11.46%)
May 09, 2014 790.00 790.00 731.00 742.00 38,470 -57.95(-7.24%)
May 08, 2014 851.99 860.00 792.09 799.95 18,796 -46.30(-5.47%)
May 07, 2014 875.00 881.00 835.31 846.25 18,919 -39.50(-4.46%)
May 06, 2014 962.00 964.00 875.00 885.75 19,245 -84.84(-8.74%)
May 05, 2014 983.99 985.00 952.02 970.59 4,760 -5.41(-0.55%)
May 02, 2014 992.01 1000 976.00 976.00 8,764 -12.02(-1.22%)
May 01, 2014 993.20 995.96 965.00 988.02 21,608 +9.77(+1.00%)
Apr 30, 2014 950.00 985.88 930.00 978.25 7,629 +29.25(+3.08%)
Apr 29, 2014 936.95 950.54 917.00 949.00 27,555 +41.50(+4.57%)
Apr 28, 2014 977.53 982.80 900.00 907.50 19,966 -69.94(-7.16%)
Apr 25, 2014 990.99 990.99 960.00 977.44 5,259 -13.66(-1.38%)
Apr 24, 2014 995.08 999.96 991.10 991.10 2,985 +0.09(+0.01%)
Apr 23, 2014 984.00 996.00 973.00 991.01 14,100 +6.01(+0.61%)
Apr 22, 2014 960.01 1000 960.01 985.00 11,373 +10.52(+1.08%)
Apr 21, 2014 975.47 1005 963.01 974.48 10,463 -0.52(-0.05%)
Apr 17, 2014 940.00 975.00 975.00 975.00 15,600 +35.00(+3.72%)
Apr 16, 2014 950.00 952.66 910.11 940.00 24,873 -6.00(-0.63%)
Apr 15, 2014 953.00 956.19 920.00 946.00 15,827 -7.00(-0.73%)
Apr 14, 2014 979.88 992.00 948.02 953.00 15,594 -16.98(-1.75%)
Apr 11, 2014 1004 1040 952.48 969.98 22,978 -56.32(-5.49%)
Apr 10, 2014 1035 1058 1007 1026 16,863 -23.70(-2.26%)
Apr 09, 2014 1050 1068 1036 1050 19,319 +1.01(+0.10%)
Apr 08, 2014 1056 1068 1035 1049 17,184 -19.18(-1.80%)
Apr 07, 2014 1089 1099 1050 1068 15,071 -16.83(-1.55%)
Apr 04, 2014 1097 1129 1084 1085 18,688 -25.00(-2.25%)
Apr 03, 2014 1172 1172 1092 1110 16,934 -2.36(-0.21%)
Apr 02, 2014 1090 1148 1090 1112 34,775 +1.36(+0.12%)
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.