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 )

1.250 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 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 (%)
May 31, 2019 8.976 11.60 8.959 10.02 33,490 +0.61(+6.50%)
May 30, 2019 8.524 9.676 8.426 9.412 22,829 +1.14(+13.72%)
May 29, 2019 12.08 12.09 6.176 8.276 224,748 -3.66(-30.69%)
May 28, 2019 11.94 11.94 11.94 18 +0.00(+0.00%)
May 24, 2019 11.33 11.94 11.33 11.94 1,529 -0.92(-7.14%)
May 23, 2019 12.06 12.86 12.06 12.86 2,480 +0.80(+6.63%)
May 22, 2019 12.06 12.06 12.06 12.06 1,303 -0.29(-2.32%)
May 21, 2019 14.35 14.35 11.48 12.35 9,718 -0.30(-2.39%)
May 20, 2019 12.13 13.35 12.13 12.65 14,126 -0.21(-1.60%)
May 17, 2019 11.95 12.85 11.95 12.85 509 -0.06(-0.46%)
May 16, 2019 12.79 13.86 12.06 12.91 25,459 +0.06(+0.46%)
May 15, 2019 12.85 12.85 12.85 12.85 10 +0.00(+0.00%)
May 14, 2019 13.09 13.10 12.85 12.85 1,167 -0.44(-3.28%)
May 13, 2019 13.52 13.53 13.29 13.29 1,949 +0.54(+4.24%)
May 10, 2019 13.55 13.82 12.50 12.75 7,649 -1.31(-9.29%)
May 09, 2019 13.59 14.26 12.88 14.05 19,143 -0.25(-1.73%)
May 08, 2019 14.78 14.78 14.30 14.30 1,190 -0.99(-6.50%)
May 07, 2019 16.17 16.17 15.29 15.29 5,939 -0.29(-1.88%)
May 06, 2019 15.29 16.35 15.29 15.59 2,193 -0.01(-0.04%)
May 03, 2019 16.47 16.47 15.29 15.59 9,690 -0.38(-2.39%)
May 02, 2019 15.59 16.18 14.71 15.98 13,909 -0.04(-0.22%)
May 01, 2019 16.01 16.01 16.01 16.01 170 +0.13(+0.81%)
Apr 30, 2019 15.88 15.88 15.88 15.88 1,081 -0.69(-4.17%)
Apr 29, 2019 15.99 16.57 15.88 16.57 2,128 +1.19(+7.74%)
Apr 26, 2019 17.06 17.24 15.38 15.38 6,629 -1.00(-6.10%)
Apr 25, 2019 16.38 16.38 16.38 16.38 266 -0.86(-4.98%)
Apr 24, 2019 17.04 17.24 17.04 17.24 549 +0.55(+3.28%)
Apr 23, 2019 16.69 16.69 16.69 16.69 317 -0.66(-3.80%)
Apr 22, 2019 17.35 17.35 17.35 17.35 1,118 -0.44(-2.46%)
Apr 18, 2019 17.50 18.04 17.04 17.79 36,380 +0.33(+1.90%)
Apr 17, 2019 17.65 17.65 17.29 17.46 7,768 -0.19(-1.07%)
Apr 16, 2019 17.65 17.65 17.65 17.65 256 +0.06(+0.33%)
Apr 15, 2019 17.59 17.59 17.59 17.59 34 +0.00(+0.00%)
Apr 12, 2019 17.59 17.59 17.59 17.59 170 +0.00(+0.00%)
Apr 10, 2019 17.59 17.59 17.59 0 +0.06(+0.34%)
Apr 09, 2019 17.53 18.09 17.47 17.53 5,589 -0.12(-0.67%)
Apr 08, 2019 17.70 17.70 17.65 17.65 1,954 +0.00(+0.00%)
Apr 05, 2019 17.65 17.65 17.65 17.65 849 +0.00(+0.00%)
Apr 04, 2019 18.18 18.18 16.77 17.65 5,008 +0.00(+0.00%)
Apr 03, 2019 17.65 17.65 71 +0.00(+0.00%)
Apr 02, 2019 17.95 18.06 17.35 17.65 31,456 +0.74(+4.35%)
Apr 01, 2019 19.56 19.56 16.54 16.91 36,074 -1.47(-8.00%)
Mar 29, 2019 20.38 20.38 17.65 18.38 2,210 -0.15(-0.79%)
Mar 28, 2019 18.83 19.03 17.31 18.53 10,584 -0.32(-1.72%)
Mar 27, 2019 19.76 19.76 18.24 18.85 2,363 +0.93(+5.19%)
Mar 26, 2019 17.85 19.34 14.74 17.92 59,637 -0.05(-0.26%)
Mar 25, 2019 20.00 20.00 15.42 17.97 23,283 -2.32(-11.45%)
Mar 22, 2019 19.94 20.29 19.94 20.29 680 +0.09(+0.44%)
Mar 21, 2019 20.11 20.37 19.95 20.21 14,745 -0.97(-4.58%)
Mar 20, 2019 21.18 21.18 21.18 21.18 350 +0.58(+2.83%)
Mar 19, 2019 20.59 20.59 20.59 20.59 450 -0.71(-3.34%)
Mar 18, 2019 20.70 21.60 20.68 21.31 6,051 -0.74(-3.34%)
Mar 15, 2019 21.48 22.04 19.74 22.04 18,360 +0.66(+3.08%)
Mar 14, 2019 20.58 21.38 20.58 21.38 1,682 +0.41(+1.96%)
Mar 13, 2019 20.59 20.97 20.59 20.97 1,730 +0.79(+3.94%)
Mar 12, 2019 21.08 21.08 19.82 20.18 6,699 -0.28(-1.35%)
Mar 11, 2019 21.71 21.71 20.45 20.45 729 -0.43(-2.06%)
Mar 08, 2019 21.56 21.56 20.57 20.88 2,210 +0.12(+0.57%)
Mar 07, 2019 22.22 22.22 20.37 20.76 18,130 -0.41(-1.94%)
Mar 06, 2019 23.62 24.52 21.04 21.18 6,485 -2.21(-9.43%)
Mar 05, 2019 24.62 24.62 22.94 23.38 5,613 +0.21(+0.89%)
Mar 04, 2019 22.82 23.18 21.24 23.18 4,763 +0.24(+1.03%)
Mar 01, 2019 21.86 24.12 21.86 22.94 110,669 +0.79(+3.59%)
Feb 28, 2019 21.26 22.18 21.26 22.15 1,609 +0.66(+3.07%)
Feb 27, 2019 23.13 23.61 19.99 21.49 12,294 -1.64(-7.10%)
Feb 26, 2019 22.94 23.99 22.94 23.13 7,978 +0.19(+0.82%)
Feb 25, 2019 22.94 22.95 22.34 22.94 5,382 +0.12(+0.52%)
Feb 22, 2019 20.62 24.71 20.32 22.82 25,159 +2.24(+10.86%)
Feb 21, 2019 20.05 20.88 19.69 20.59 10,334 +0.60(+3.00%)
Feb 20, 2019 19.42 19.99 19.41 19.99 1,123 +0.00(+0.00%)
Feb 19, 2019 19.99 19.99 19.99 19.99 348 +0.00(+0.00%)
Feb 15, 2019 20.28 20.28 19.99 19.99 680 -0.29(-1.42%)
Feb 14, 2019 20.26 20.28 20.26 20.28 615 -0.05(-0.23%)
Feb 13, 2019 20.50 22.92 19.65 20.32 40,188 -0.17(-0.83%)
Feb 12, 2019 17.15 21.65 16.76 20.49 27,036 +2.85(+16.13%)
Feb 11, 2019 17.65 17.65 17.65 17.65 203 +0.00(+0.00%)
Feb 08, 2019 17.65 17.65 17.65 17.65 170 +0.41(+2.39%)
Feb 07, 2019 17.88 17.88 17.24 17.24 834 +0.29(+1.74%)
Feb 06, 2019 16.48 16.98 16.18 16.94 16,034 +0.47(+2.86%)
Feb 05, 2019 15.72 17.00 15.36 16.47 21,396 +0.29(+1.82%)
Feb 04, 2019 16.46 16.51 16.18 16.18 2,167 +0.43(+2.73%)
Feb 01, 2019 17.06 17.06 15.75 15.75 13,599 -0.04(-0.26%)
Jan 31, 2019 15.79 15.79 15.79 15.79 173 -0.09(-0.59%)
Jan 30, 2019 15.88 15.88 15.88 15.88 18 +0.00(+0.00%)
Jan 29, 2019 15.88 15.88 15.76 15.88 2,075 +0.58(+3.81%)
Jan 28, 2019 15.59 15.74 15.29 15.30 2,082 -0.28(-1.81%)
Jan 25, 2019 15.58 15.58 15.58 15.58 170 +0.00(+0.00%)
Jan 24, 2019 15.79 15.87 15.58 15.58 1,417 -0.48(-3.00%)
Jan 23, 2019 15.06 16.32 15.06 16.06 10,716 +0.87(+5.73%)
Jan 22, 2019 15.12 15.42 13.29 15.19 45,707 -0.65(-4.12%)
Jan 18, 2019 14.94 15.88 14.94 15.85 1,360 -0.74(-4.43%)
Jan 17, 2019 16.98 16.98 16.06 16.58 904 -0.02(-0.11%)
Jan 16, 2019 18.03 18.79 15.17 16.60 99,069 -1.00(-5.68%)
Jan 15, 2019 17.95 18.06 17.37 17.60 8,185 -0.38(-2.13%)
Jan 14, 2019 17.65 18.17 17.61 17.98 3,457 +0.05(+0.26%)
Jan 11, 2019 17.69 17.94 17.69 17.94 509 +0.52(+3.01%)
Jan 10, 2019 17.69 17.94 16.48 17.41 7,014 +0.12(+0.72%)
Jan 09, 2019 16.48 17.29 16.48 17.29 441 +0.18(+1.06%)
Jan 08, 2019 17.45 17.56 16.67 17.11 3,977 -0.38(-2.19%)
Jan 07, 2019 17.06 17.92 17.06 17.49 1,244 -0.02(-0.10%)
Jan 04, 2019 18.24 18.35 17.51 17.51 3,399 -0.32(-1.81%)
Jan 03, 2019 18.41 18.41 17.83 17.83 1,190 +0.18(+0.99%)
Jan 02, 2019 17.66 18.23 17.30 17.65 14,752 +0.19(+1.08%)
Dec 31, 2018 23.35 23.35 16.47 17.46 84,490 -4.84(-21.68%)
Dec 28, 2018 22.38 22.79 21.76 22.30 2,380 -0.05(-0.24%)
Dec 27, 2018 22.02 22.37 21.78 22.35 2,954 +0.47(+2.15%)
Dec 26, 2018 20.59 24.34 20.10 21.88 41,206 +2.47(+12.73%)
Dec 24, 2018 18.65 20.18 18.65 19.41 6,969 +1.74(+9.85%)
Dec 21, 2018 22.94 22.94 17.67 17.67 22,780 -4.11(-18.88%)
Dec 20, 2018 23.12 23.12 21.78 21.78 3,085 -1.75(-7.45%)
Dec 19, 2018 24.22 24.64 23.54 23.54 1,801 -0.92(-3.78%)
Dec 18, 2018 24.28 26.47 24.28 24.46 3,615 -1.06(-4.17%)
Dec 17, 2018 27.25 27.25 25.52 25.52 5,611 -2.39(-8.58%)
Dec 14, 2018 28.12 28.12 27.92 27.92 3,059 -0.92(-3.18%)
Dec 13, 2018 27.07 28.84 27.07 28.84 3,507 +1.28(+4.63%)
Dec 12, 2018 27.65 28.52 24.90 27.56 6,592 -0.68(-2.40%)
Dec 11, 2018 28.33 28.33 26.21 28.24 5,332 -0.59(-2.04%)
Dec 10, 2018 29.41 29.41 28.24 28.82 70,711 -0.56(-1.92%)
Dec 06, 2018 29.39 29.39 29.39 0 +0.31(+1.07%)
Dec 04, 2018 28.53 29.30 28.23 29.08 3,059 -0.33(-1.12%)
Dec 03, 2018 28.01 29.41 27.94 29.41 2,543 +0.93(+3.26%)
Nov 30, 2018 28.22 29.41 28.12 28.48 5,949 +0.96(+3.51%)
Nov 29, 2018 27.33 28.27 27.33 27.51 5,523 -0.69(-2.46%)
Nov 28, 2018 27.52 28.21 27.41 28.21 2,611 -0.03(-0.10%)
Nov 27, 2018 26.53 28.24 26.53 28.24 9,261 +0.94(+3.45%)
Nov 26, 2018 27.94 27.94 26.05 27.29 9,548 +0.53(+1.98%)
Nov 23, 2018 27.06 27.59 26.76 26.76 2,720 -0.31(-1.13%)
Nov 21, 2018 27.07 27.07 27.07 0 +0.59(+2.22%)
Nov 20, 2018 28.33 28.33 24.79 26.48 7,240 -2.27(-7.90%)
Nov 19, 2018 27.06 28.75 26.62 28.75 5,696 +2.05(+7.66%)
Nov 16, 2018 25.91 27.62 25.91 26.71 2,210 -0.32(-1.20%)
Nov 15, 2018 27.44 28.24 27.03 27.03 2,451 -0.61(-2.21%)
Nov 14, 2018 27.65 27.65 27.64 27.64 1,883 +0.87(+3.25%)
Nov 13, 2018 28.43 28.43 25.35 26.77 4,136 -0.88(-3.17%)
Nov 12, 2018 29.02 29.02 27.07 27.65 5,836 +1.24(+4.68%)
Nov 09, 2018 26.15 28.24 25.29 26.41 2,380 -0.06(-0.22%)
Nov 08, 2018 29.41 29.41 26.47 26.47 3,427 -2.94(-10.00%)
Nov 07, 2018 29.41 29.41 29.41 29.41 28 +0.00(+0.00%)
Nov 06, 2018 27.64 29.41 27.64 29.41 1,091 +0.09(+0.30%)
Nov 05, 2018 29.32 29.32 29.32 29.32 85 +0.00(+0.00%)
Nov 02, 2018 29.41 29.41 28.10 29.32 1,529 -0.18(-0.60%)
Nov 01, 2018 29.50 29.50 29.50 29.50 759 +0.68(+2.35%)
Oct 31, 2018 25.66 28.82 24.12 28.82 9,622 +4.12(+16.67%)
Oct 30, 2018 23.82 24.85 23.39 24.71 19,378 +1.18(+5.00%)
Oct 29, 2018 28.03 28.03 23.36 23.53 12,948 -4.69(-16.61%)
Oct 26, 2018 28.22 28.22 28.22 28.22 340 +0.00(+0.00%)
Oct 25, 2018 28.22 28.22 28.22 28.22 843 -0.93(-3.18%)
Oct 24, 2018 27.94 29.14 27.94 29.14 741 -0.37(-1.26%)
Oct 23, 2018 29.51 29.51 29.51 29.51 1,096 +0.00(+0.00%)
Oct 22, 2018 28.24 29.51 28.24 29.51 1,574 +0.69(+2.40%)
Oct 19, 2018 28.82 28.82 28.82 28.82 170 +0.99(+3.55%)
Oct 18, 2018 29.53 29.54 27.84 27.84 1,776 -1.55(-5.27%)
Oct 17, 2018 29.56 30.50 29.38 29.38 3,236 -1.34(-4.37%)
Oct 16, 2018 32.35 32.35 30.52 30.72 4,090 +0.72(+2.41%)
Oct 15, 2018 30.88 32.35 30.00 30.00 3,789 -0.41(-1.35%)
Oct 12, 2018 28.34 30.79 27.65 30.41 4,760 +0.55(+1.85%)
Oct 11, 2018 29.51 29.86 29.51 29.86 2,089 -1.32(-4.23%)
Oct 10, 2018 30.04 31.18 29.47 31.18 4,593 +0.00(+0.00%)
Oct 09, 2018 31.65 32.35 29.45 31.18 3,335 +0.52(+1.71%)
Oct 08, 2018 34.34 34.34 30.65 30.65 3,020 -4.35(-12.42%)
Oct 05, 2018 35.00 35.00 35.00 35.00 3,399 +0.29(+0.85%)
Oct 04, 2018 34.71 34.71 34.71 34.71 108 +0.00(+0.00%)
Oct 03, 2018 34.71 34.71 34.71 34.71 2,164 +0.00(+0.00%)
Oct 02, 2018 34.71 34.71 34.71 34.71 1,771 +0.52(+1.51%)
Oct 01, 2018 33.97 35.26 33.53 34.19 6,648 -1.02(-2.89%)
Sep 28, 2018 36.91 36.91 35.21 35.21 2,550 -0.41(-1.16%)
Sep 27, 2018 35.00 35.62 35.00 35.62 1,269 +2.44(+7.36%)
Sep 26, 2018 34.79 34.79 33.18 33.18 866 -2.25(-6.35%)
Sep 25, 2018 35.43 35.43 156 +0.00(+0.00%)
Sep 24, 2018 35.03 35.43 34.65 35.43 2,045 +0.31(+0.88%)
Sep 21, 2018 35.29 36.41 35.12 35.12 2,380 -0.70(-1.94%)
Sep 20, 2018 35.12 35.91 35.12 35.81 882 -0.42(-1.16%)
Sep 19, 2018 35.29 36.62 34.85 36.24 4,642 +0.06(+0.16%)
Sep 18, 2018 36.18 36.18 15 +0.00(+0.00%)
Sep 17, 2018 36.18 36.18 36.18 36.18 232 +0.15(+0.41%)
Sep 14, 2018 34.21 36.94 34.21 36.03 1,699 -0.26(-0.73%)
Sep 13, 2018 36.29 36.29 36.29 36.29 1 +0.00(+0.00%)
Sep 12, 2018 36.29 36.29 23 +0.00(+0.00%)
Sep 11, 2018 36.76 36.76 36.29 36.29 1,089 +0.97(+2.75%)
Sep 10, 2018 35.32 35.32 328 +0.00(+0.00%)
Sep 07, 2018 35.32 35.32 35.32 35.32 170 +0.12(+0.33%)
Sep 06, 2018 35.21 35.21 35.21 35.21 173 -1.85(-5.00%)
Sep 05, 2018 37.09 37.35 37.06 37.06 3,787 +0.56(+1.53%)
Sep 04, 2018 36.50 36.50 36.50 36.50 5 +0.00(+0.00%)
Aug 31, 2018 36.50 36.50 36.50 0 -0.41(-1.12%)
Aug 30, 2018 36.91 36.91 256 +0.00(+0.00%)
Aug 29, 2018 36.91 36.91 5 +0.00(+0.00%)
Aug 28, 2018 36.91 36.91 198 +0.00(+0.00%)
Aug 27, 2018 36.91 36.91 36.91 36.91 389 +0.03(+0.08%)
Aug 24, 2018 36.88 36.88 36.88 36.88 170 -1.18(-3.09%)
Aug 23, 2018 38.06 38.06 38.06 38.06 93 +0.00(+0.00%)
Aug 22, 2018 38.03 38.06 37.96 38.06 3,505 +0.55(+1.48%)
Aug 21, 2018 37.50 37.50 37.50 37.50 360 +0.00(+0.00%)
Aug 20, 2018 37.35 37.93 37.35 37.50 1,618 -0.23(-0.61%)
Aug 17, 2018 38.88 38.88 37.74 37.74 849 -0.44(-1.16%)
Aug 16, 2018 37.85 38.18 37.85 38.18 501 +0.35(+0.93%)
Aug 15, 2018 38.97 38.97 37.82 37.82 731 -0.21(-0.54%)
Aug 14, 2018 38.03 38.03 38.03 38.03 170 -1.24(-3.15%)
Aug 13, 2018 39.88 39.93 36.53 39.26 2,585 +0.09(+0.23%)
Aug 10, 2018 40.00 43.24 39.18 39.18 1,529 -1.44(-3.55%)
Aug 09, 2018 37.68 40.86 37.68 40.62 2,692 +2.76(+7.30%)
Aug 08, 2018 37.85 37.85 11 +0.00(+0.00%)
Aug 07, 2018 37.60 37.85 37.60 37.85 1,394 -0.38(-1.00%)
Aug 06, 2018 36.89 38.41 36.80 38.24 2,179 +1.62(+4.42%)
Aug 03, 2018 36.47 38.47 36.46 36.62 2,380 -0.21(-0.56%)
Aug 02, 2018 36.82 36.82 36.82 36.82 666 -1.74(-4.50%)
Aug 01, 2018 38.56 38.56 38.56 38.56 226 +0.00(+0.00%)
Jul 31, 2018 36.29 40.26 36.25 38.56 6,420 +1.94(+5.30%)
Jul 30, 2018 36.62 36.62 35.91 36.62 2,949 -0.82(-2.20%)
Jul 27, 2018 38.38 38.38 37.44 37.44 340 -1.12(-2.90%)
Jul 26, 2018 39.35 39.35 37.16 38.56 1,934 +1.00(+2.66%)
Jul 25, 2018 37.26 37.56 37.26 37.56 1,118 -0.18(-0.47%)
Jul 20, 2018 37.74 37.74 37.74 73 -0.31(-0.80%)
Jul 19, 2018 38.53 40.00 36.29 38.04 11,864 +0.48(+1.28%)
Jul 18, 2018 37.56 37.56 37.56 37.56 212 -0.91(-2.37%)
Jul 17, 2018 38.82 38.82 38.47 38.47 606 +0.71(+1.87%)
Jul 16, 2018 37.76 37.76 37.76 37.76 530 -1.06(-2.73%)
Jul 13, 2018 37.91 39.24 37.59 38.82 3,127 +0.44(+1.15%)
Jul 12, 2018 38.71 41.09 38.38 38.38 4,958 -0.47(-1.21%)
Jul 11, 2018 38.47 38.85 38.47 38.85 987 -1.44(-3.58%)
Jul 10, 2018 40.29 40.29 39.47 40.29 2,665 +0.26(+0.66%)
Jul 09, 2018 40.00 40.03 40.00 40.03 397 +0.76(+1.95%)
Jul 06, 2018 39.24 39.26 39.22 39.26 1,478 -0.68(-1.69%)
Jul 05, 2018 38.82 41.86 37.12 39.94 7,326 -0.38(-0.95%)
Jul 02, 2018 40.32 40.32 40.32 0 -0.71(-1.72%)
Jun 29, 2018 40.82 41.77 40.68 41.03 2,410 +0.44(+1.09%)
Jun 28, 2018 39.71 40.59 39.71 40.59 1,196 -0.12(-0.29%)
Jun 27, 2018 40.94 41.00 39.71 40.71 11,772 -0.16(-0.40%)
Jun 26, 2018 40.88 40.88 40.87 40.87 635 -0.07(-0.18%)
Jun 25, 2018 38.40 41.32 37.90 40.94 9,275 -0.12(-0.29%)
Jun 22, 2018 42.94 42.94 39.76 41.06 20,904 +0.06(+0.14%)
Jun 21, 2018 41.00 41.00 41.00 41.00 207 -0.18(-0.43%)
Jun 20, 2018 40.53 41.18 38.44 41.18 12,207 +0.15(+0.36%)
Jun 19, 2018 42.56 42.56 40.00 41.03 4,321 -0.26(-0.64%)
Jun 15, 2018 41.29 41.29 41.29 200 +2.71(+7.01%)
Jun 14, 2018 41.24 41.24 38.59 38.59 674 -2.65(-6.42%)
Jun 13, 2018 41.24 41.24 41.24 41.24 877 -0.18(-0.43%)
Jun 12, 2018 41.76 42.00 40.00 41.41 7,893 +0.57(+1.41%)
Jun 08, 2018 40.84 40.84 40.84 275 +1.10(+2.77%)
Jun 06, 2018 39.74 39.74 39.74 32 -0.59(-1.46%)
Jun 05, 2018 40.00 42.94 40.00 40.32 1,939 +0.74(+1.86%)
Jun 04, 2018 39.74 40.00 36.74 39.59 4,875 -0.15(-0.37%)
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.