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 (%)
Jun 29, 2021 11.32 11.32 11.32 170 -0.23(-1.96%)
Jun 28, 2021 11.38 11.55 11.38 11.55 1,234 -0.09(-0.73%)
Jun 25, 2021 11.54 11.64 11.23 11.64 10,128 +0.29(+2.58%)
Jun 24, 2021 11.56 11.56 11.29 11.34 24,111 -0.10(-0.91%)
Jun 23, 2021 11.22 11.45 11.19 11.45 2,337 +0.30(+2.69%)
Jun 22, 2021 11.08 11.47 11.08 11.15 5,652 +0.02(+0.21%)
Jun 21, 2021 11.21 11.46 11.12 11.12 4,858 -0.08(-0.74%)
Jun 18, 2021 11.22 11.37 10.92 11.21 3,303 +0.00(+0.00%)
Jun 17, 2021 11.42 11.43 11.21 11.21 3,240 -0.01(-0.05%)
Jun 16, 2021 11.35 11.38 11.21 11.21 6,072 -0.17(-1.50%)
Jun 15, 2021 11.47 11.74 11.38 11.38 4,000 -0.15(-1.32%)
Jun 14, 2021 11.61 11.61 11.15 11.53 6,249 +0.09(+0.82%)
Jun 11, 2021 11.32 11.84 11.32 11.44 13,508 +0.26(+2.37%)
Jun 10, 2021 11.18 11.38 10.77 11.18 19,196 +0.00(+0.00%)
Jun 09, 2021 10.28 12.88 9.999 11.18 116,818 +1.19(+11.92%)
Jun 08, 2021 10.05 10.15 9.941 9.986 3,862 -0.00(-0.02%)
Jun 07, 2021 9.929 9.988 9.841 9.988 12,421 +0.00(+0.00%)
Jun 04, 2021 10.01 10.09 9.988 9.988 2,805 -0.16(-1.59%)
Jun 03, 2021 10.44 10.44 10.01 10.15 14,145 -0.02(-0.21%)
Jun 01, 2021 10.17 10.17 10.17 617 +0.12(+1.23%)
May 28, 2021 10.01 10.44 9.938 10.05 36,903 +0.16(+1.61%)
May 27, 2021 9.871 9.994 9.871 9.888 6,866 -0.22(-2.15%)
May 26, 2021 10.44 10.44 10.02 10.11 5,276 -0.34(-3.21%)
May 25, 2021 10.09 10.49 10.09 10.44 7,043 +0.41(+4.06%)
May 24, 2021 9.835 10.39 9.788 10.03 8,061 -0.24(-2.35%)
May 21, 2021 10.38 10.78 10.15 10.28 15,728 -0.13(-1.23%)
May 20, 2021 10.59 10.63 10.21 10.40 13,324 +0.10(+0.95%)
May 19, 2021 10.14 10.51 10.14 10.31 10,570 +0.05(+0.46%)
May 18, 2021 10.48 10.66 10.00 10.26 9,480 +0.51(+5.25%)
May 17, 2021 9.424 10.08 9.276 9.747 91,303 +0.33(+3.49%)
May 14, 2021 9.387 9.419 9.312 9.419 2,614 +0.09(+0.97%)
May 13, 2021 9.694 9.741 9.294 9.329 13,572 -0.36(-3.71%)
May 12, 2021 9.900 9.898 9.659 9.688 5,941 -0.08(-0.84%)
May 11, 2021 10.06 10.06 9.718 9.771 13,809 -0.42(-4.15%)
May 10, 2021 10.34 10.34 10.07 10.19 13,174 -0.28(-2.66%)
May 07, 2021 10.67 10.67 10.47 10.47 4,042 -0.12(-1.10%)
May 06, 2021 9.941 10.59 9.912 10.59 20,648 +0.39(+3.83%)
May 05, 2021 10.20 10.39 10.12 10.20 18,977 +0.02(+0.22%)
May 04, 2021 10.24 10.57 10.08 10.18 63,823 -0.25(-2.37%)
May 03, 2021 10.06 10.66 10.06 10.42 78,461 +0.29(+2.84%)
Apr 30, 2021 10.13 10.59 9.818 10.14 39,780 -0.01(-0.12%)
Apr 29, 2021 10.32 10.58 10.00 10.15 27,097 -0.18(-1.71%)
Apr 28, 2021 10.32 10.62 10.32 10.32 35,632 -0.09(-0.85%)
Apr 27, 2021 10.21 10.52 10.14 10.41 30,741 +0.00(+0.00%)
Apr 26, 2021 10.31 10.47 9.820 10.41 91,502 -0.08(-0.79%)
Apr 23, 2021 10.38 10.49 10.38 10.49 1,699 -0.01(-0.11%)
Apr 22, 2021 10.55 10.87 10.51 10.51 12,447 -0.01(-0.06%)
Apr 21, 2021 10.70 11.03 10.51 10.51 20,881 -0.37(-3.41%)
Apr 20, 2021 10.95 11.28 10.59 10.88 32,682 -0.29(-2.63%)
Apr 19, 2021 12.25 12.25 10.76 11.18 46,359 -0.80(-6.68%)
Apr 16, 2021 11.98 11.98 11.98 11.98 170 +0.00(+0.00%)
Apr 15, 2021 10.88 12.26 10.85 11.98 16,661 +0.74(+6.60%)
Apr 14, 2021 11.51 11.51 11.12 11.24 27,794 -0.32(-2.75%)
Apr 13, 2021 11.21 11.55 11.21 11.55 3,180 +0.25(+2.23%)
Apr 12, 2021 11.51 11.51 11.30 11.30 3,518 -0.05(-0.46%)
Apr 09, 2021 10.98 11.44 10.98 11.35 24,649 +0.17(+1.53%)
Apr 08, 2021 11.36 11.36 10.95 11.18 3,760 +0.19(+1.77%)
Apr 07, 2021 10.96 11.38 10.88 10.99 11,956 -0.42(-3.66%)
Apr 06, 2021 11.18 11.54 10.96 11.41 4,379 +0.22(+1.95%)
Apr 05, 2021 12.21 12.21 11.19 11.19 5,948 -0.54(-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.