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 (%)
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%)
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.