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 29, 2015 101.81 101.81 94.71 100.23 37,680 -1.57(-1.54%)
May 28, 2015 100.89 103.22 100.41 101.80 22,264 -0.17(-0.17%)
May 27, 2015 100.00 102.29 92.35 101.97 35,047 +2.55(+2.57%)
May 26, 2015 102.82 104.54 99.42 99.42 8,571 -11.31(-10.22%)
May 22, 2015 108.82 110.73 110.73 110.73 5,440 +1.91(+1.75%)
May 21, 2015 105.81 110.73 104.00 108.82 9,980 +1.77(+1.65%)
May 20, 2015 104.42 109.12 104.42 107.06 5,989 -1.09(-1.01%)
May 19, 2015 99.44 108.15 99.44 108.15 7,971 +5.80(+5.67%)
May 18, 2015 103.36 104.12 102.35 102.35 3,745 -1.78(-1.71%)
May 15, 2015 107.81 107.81 103.69 104.13 3,386 -3.28(-3.06%)
May 14, 2015 105.15 109.41 104.12 107.41 10,483 +0.44(+0.41%)
May 13, 2015 111.32 111.32 106.47 106.97 18,727 -5.97(-5.29%)
May 12, 2015 114.49 114.49 111.77 112.94 5,373 -3.44(-2.96%)
May 11, 2015 116.05 120.59 112.42 116.38 32,123 -4.00(-3.32%)
May 08, 2015 136.85 136.85 112.47 120.38 18,747 -13.35(-9.98%)
May 07, 2015 127.55 134.05 126.57 133.74 8,535 +6.34(+4.98%)
May 06, 2015 126.47 129.41 126.47 127.39 19,589 -2.02(-1.56%)
May 05, 2015 127.65 132.35 127.65 129.41 42,517 +2.06(+1.62%)
May 04, 2015 128.42 132.98 121.22 127.35 27,997 -5.01(-3.78%)
May 01, 2015 135.53 135.53 132.36 132.36 4,607 +0.59(+0.45%)
Apr 30, 2015 139.31 139.31 128.28 131.76 11,400 -4.44(-3.26%)
Apr 29, 2015 126.88 138.24 126.47 136.21 19,881 +8.68(+6.81%)
Apr 28, 2015 124.64 127.89 122.63 127.52 9,673 +0.55(+0.44%)
Apr 27, 2015 126.94 126.97 124.12 126.97 16,165 -1.26(-0.98%)
Apr 24, 2015 130.62 130.62 125.15 128.23 28,367 -1.94(-1.49%)
Apr 23, 2015 125.75 130.89 125.75 130.16 10,786 -1.50(-1.14%)
Apr 22, 2015 133.52 133.52 126.82 131.66 23,856 -2.10(-1.57%)
Apr 21, 2015 132.36 138.48 132.36 133.76 27,728 -2.68(-1.96%)
Apr 20, 2015 132.37 136.44 132.32 136.44 6,888 +5.83(+4.46%)
Apr 17, 2015 137.22 137.22 130.61 130.61 17,025 -6.44(-4.70%)
Apr 16, 2015 135.95 138.75 135.29 137.05 14,691 -1.96(-1.41%)
Apr 15, 2015 134.50 139.01 134.12 139.01 10,455 +4.89(+3.64%)
Apr 14, 2015 132.95 134.12 130.48 134.12 6,415 -3.38(-2.46%)
Apr 13, 2015 141.19 141.19 132.38 137.50 30,999 -3.09(-2.20%)
Apr 10, 2015 145.29 145.29 137.53 140.59 20,024 -4.71(-3.24%)
Apr 09, 2015 144.45 146.88 142.06 145.29 7,027 -4.73(-3.15%)
Apr 08, 2015 150.50 154.12 143.50 150.02 36,810 -2.89(-1.89%)
Apr 07, 2015 139.41 155.90 139.41 152.91 50,510 +16.25(+11.89%)
Apr 06, 2015 124.71 146.83 124.71 136.66 19,983 +11.96(+9.59%)
Apr 02, 2015 120.83 124.71 124.71 124.71 61,879 +5.31(+4.45%)
Apr 01, 2015 114.69 123.40 113.53 119.39 56,858 +10.49(+9.64%)
Mar 31, 2015 111.15 111.18 107.42 108.90 17,110 -1.13(-1.03%)
Mar 30, 2015 112.35 112.94 110.00 110.03 29,302 -2.32(-2.07%)
Mar 27, 2015 112.78 114.71 111.77 112.35 6,837 -0.64(-0.56%)
Mar 26, 2015 114.71 117.09 112.98 112.99 11,871 -0.86(-0.76%)
Mar 25, 2015 117.05 117.06 112.98 113.85 14,240 -3.21(-2.74%)
Mar 24, 2015 115.29 117.06 114.71 117.06 4,229 -2.06(-1.73%)
Mar 23, 2015 117.65 119.41 117.65 119.12 6,903 -2.06(-1.70%)
Mar 20, 2015 117.68 122.35 117.06 121.18 6,951 +1.05(+0.87%)
Mar 19, 2015 124.06 124.06 119.41 120.13 12,671 -4.58(-3.67%)
Mar 18, 2015 118.50 124.71 114.71 124.71 15,061 +1.14(+0.92%)
Mar 17, 2015 130.59 130.59 123.57 123.57 3,311 -9.37(-7.05%)
Mar 16, 2015 136.35 136.35 132.94 132.94 1,951 -6.13(-4.41%)
Mar 13, 2015 148.82 148.82 135.13 139.08 26,421 -10.36(-6.93%)
Mar 12, 2015 122.48 152.82 122.18 149.44 47,888 +30.02(+25.14%)
Mar 11, 2015 120.19 122.35 117.03 119.41 8,800 +0.59(+0.49%)
Mar 10, 2015 120.29 123.53 117.65 118.82 26,229 -2.65(-2.18%)
Mar 09, 2015 114.71 121.47 111.75 121.47 34,085 +6.62(+5.76%)
Mar 06, 2015 114.55 114.85 114.18 114.85 2,159 -4.77(-3.99%)
Mar 05, 2015 120.58 120.58 119.62 119.62 2,465 -0.17(-0.14%)
Mar 04, 2015 117.73 123.53 117.64 119.79 14,458 +0.38(+0.32%)
Mar 03, 2015 114.19 119.41 112.73 119.41 20,332 +5.88(+5.18%)
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.