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 (%)
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%)
Apr 01, 2021 11.18 12.05 11.18 11.73 15,469 +0.55(+4.95%)
Mar 31, 2021 10.60 11.50 10.23 11.18 87,845 +0.66(+6.26%)
Mar 30, 2021 9.918 10.62 9.829 10.52 67,641 -0.04(-0.39%)
Mar 29, 2021 9.882 10.98 9.853 10.56 85,960 +0.43(+4.23%)
Mar 26, 2021 9.847 10.29 9.635 10.13 20,060 +0.32(+3.24%)
Mar 25, 2021 10.06 10.58 9.220 9.812 36,961 -0.73(-6.91%)
Mar 24, 2021 10.54 10.54 10.09 10.54 36,718 -0.00(-0.01%)
Mar 23, 2021 10.40 10.59 9.918 10.54 48,421 +0.22(+2.11%)
Mar 22, 2021 9.841 11.06 9.841 10.32 14,461 +0.01(+0.11%)
Mar 19, 2021 11.36 11.47 10.31 10.31 35,190 -1.10(-9.64%)
Mar 18, 2021 10.98 11.41 10.89 11.41 24,393 +0.24(+2.16%)
Mar 17, 2021 11.56 11.56 11.00 11.17 26,953 -0.32(-2.76%)
Mar 16, 2021 11.05 11.56 11.05 11.49 16,530 -0.03(-0.26%)
Mar 15, 2021 11.10 11.56 10.62 11.52 15,260 +0.94(+8.90%)
Mar 12, 2021 10.94 11.24 9.271 10.58 177,990 -0.11(-0.99%)
Mar 11, 2021 11.42 12.04 10.29 10.68 113,879 -1.02(-8.70%)
Mar 10, 2021 12.08 12.54 11.70 11.70 79,947 -0.54(-4.38%)
Mar 09, 2021 12.12 12.88 12.11 12.24 43,576 -0.15(-1.23%)
Mar 08, 2021 12.98 13.05 12.04 12.39 28,099 -0.42(-3.26%)
Mar 05, 2021 13.92 13.92 12.46 12.81 69,530 -0.60(-4.48%)
Mar 04, 2021 15.22 15.77 13.41 13.41 92,925 -0.15(-1.13%)
Mar 03, 2021 14.51 14.86 13.56 13.56 132,305 -0.56(-3.96%)
Mar 02, 2021 14.12 14.64 13.76 14.12 53,017 +0.21(+1.52%)
Mar 01, 2021 13.29 14.70 13.29 13.91 26,586 +0.49(+3.68%)
Feb 26, 2021 13.91 14.56 13.37 13.41 37,740 -0.66(-4.72%)
Feb 25, 2021 14.04 15.55 13.71 14.08 53,067 +0.15(+1.11%)
Feb 24, 2021 13.76 14.69 13.21 13.92 45,718 +0.11(+0.80%)
Feb 23, 2021 13.46 13.91 13.16 13.81 13,416 +0.18(+1.34%)
Feb 22, 2021 13.54 14.55 13.54 13.63 38,063 -0.84(-5.81%)
Feb 19, 2021 14.82 15.62 13.63 14.47 25,669 -0.21(-1.44%)
Feb 18, 2021 14.99 18.38 14.39 14.68 163,524 +0.29(+2.00%)
Feb 17, 2021 14.39 14.39 14.39 14.39 953 -0.31(-2.12%)
Feb 16, 2021 15.06 15.36 14.71 14.71 7,306 -0.80(-5.16%)
Feb 12, 2021 16.50 17.06 15.49 15.51 6,119 -0.81(-4.94%)
Feb 11, 2021 15.41 16.57 14.82 16.31 28,551 +1.02(+6.70%)
Feb 10, 2021 14.72 16.18 14.71 15.29 38,960 +0.10(+0.68%)
Feb 09, 2021 13.44 15.58 13.44 15.19 40,002 +1.67(+12.34%)
Feb 08, 2021 12.71 13.52 12.71 13.52 9,310 +0.49(+3.79%)
Feb 05, 2021 12.89 13.24 12.63 13.02 12,579 +0.09(+0.68%)
Feb 04, 2021 12.62 12.94 12.61 12.94 3,053 -0.04(-0.27%)
Feb 03, 2021 12.94 12.99 12.36 12.97 6,036 +0.06(+0.46%)
Feb 02, 2021 12.93 12.93 12.71 12.91 1,057 -0.25(-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.