Chronicle Journal: Finance

Altisource Asset (NY: AAMC )

17.84 USD -0.02 (-0.11%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 19.00 20.49 19.00 19.94 9,100 +0.94(+4.95%)
Mar 31, 2021 18.02 19.54 17.39 19.00 51,674 +1.12(+6.26%)
Mar 30, 2021 16.86 18.05 16.71 17.88 39,789 -0.07(-0.39%)
Mar 29, 2021 16.80 18.67 16.75 17.95 50,565 +0.73(+4.23%)
Mar 26, 2021 16.74 17.50 16.38 17.22 11,800 +0.54(+3.24%)
Mar 25, 2021 17.11 17.99 15.67 16.68 21,742 -1.24(-6.91%)
Mar 24, 2021 17.91 17.92 17.14 17.92 21,599 -0.00(-0.01%)
Mar 23, 2021 17.68 18.00 16.86 17.92 28,483 +0.37(+2.11%)
Mar 22, 2021 16.73 18.80 16.73 17.55 8,507 +0.02(+0.11%)
Mar 19, 2021 19.31 19.50 17.52 17.53 20,700 -1.87(-9.64%)
Mar 18, 2021 18.66 19.40 18.52 19.40 14,349 +0.41(+2.16%)
Mar 17, 2021 19.65 19.65 18.70 18.99 15,855 -0.54(-2.76%)
Mar 16, 2021 18.78 19.65 18.78 19.53 9,724 -0.05(-0.26%)
Mar 15, 2021 18.87 19.65 18.06 19.58 8,977 +1.60(+8.90%)
Mar 12, 2021 18.60 19.10 15.76 17.98 104,700 -0.18(-0.99%)
Mar 11, 2021 19.41 20.46 17.50 18.16 66,988 -1.73(-8.70%)
Mar 10, 2021 20.54 21.33 19.89 19.89 47,028 -0.91(-4.38%)
Mar 09, 2021 20.60 21.89 20.59 20.80 25,633 -0.26(-1.23%)
Mar 08, 2021 22.07 22.19 20.47 21.06 16,529 -0.71(-3.26%)
Mar 05, 2021 23.67 23.67 21.18 21.77 40,900 -1.02(-4.48%)
Mar 04, 2021 25.87 26.80 22.79 22.79 54,662 -0.26(-1.13%)
Mar 03, 2021 24.67 25.26 23.05 23.05 77,827 -0.95(-3.96%)
Mar 02, 2021 24.00 24.89 23.39 24.00 31,187 +0.36(+1.52%)
Mar 01, 2021 22.59 24.99 22.59 23.64 15,639 +0.84(+3.68%)
Feb 26, 2021 23.64 24.75 22.73 22.80 22,200 -1.13(-4.72%)
Feb 25, 2021 23.86 26.43 23.30 23.93 31,216 +0.26(+1.11%)
Feb 24, 2021 23.40 24.97 22.46 23.67 26,893 +0.19(+0.80%)
Feb 23, 2021 22.88 23.64 22.38 23.48 7,892 +0.31(+1.34%)
Feb 22, 2021 23.01 24.74 23.01 23.17 22,390 -1.43(-5.81%)
Feb 19, 2021 25.20 26.55 23.17 24.60 15,100 -0.36(-1.44%)
Feb 18, 2021 25.48 31.24 24.47 24.96 96,191 +0.49(+2.00%)
Feb 17, 2021 24.47 24.47 24.47 24.47 561 -0.53(-2.12%)
Feb 16, 2021 25.60 26.11 25.00 25.00 4,298 -1.36(-5.16%)
Feb 12, 2021 28.05 29.00 26.34 26.36 3,600 -1.37(-4.94%)
Feb 11, 2021 26.20 28.17 25.20 27.73 16,795 +1.74(+6.70%)
Feb 10, 2021 25.02 27.50 25.01 25.99 22,918 +0.17(+0.68%)
Feb 09, 2021 22.85 26.48 22.85 25.82 23,531 +2.84(+12.34%)
Feb 08, 2021 21.60 22.98 21.60 22.98 5,477 +0.84(+3.79%)
Feb 05, 2021 21.91 22.50 21.48 22.14 7,400 +0.15(+0.68%)
Feb 04, 2021 21.45 21.99 21.44 21.99 1,796 -0.06(-0.27%)
Feb 03, 2021 22.00 22.09 21.02 22.05 3,551 +0.10(+0.46%)
Feb 02, 2021 21.98 21.98 21.61 21.95 622 -0.42(-1.88%)
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.