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 (%)
Aug 31, 2022 10.96 12.39 10.88 11.94 28,804 +0.93(+8.44%)
Aug 30, 2022 10.59 11.56 10.59 11.01 15,068 +0.31(+2.91%)
Aug 29, 2022 12.40 12.40 10.35 10.70 35,511 -1.15(-9.73%)
Aug 26, 2022 11.62 12.61 11.60 11.85 8,406 +0.34(+2.91%)
Aug 25, 2022 11.82 12.76 10.89 11.52 7,614 -0.26(-2.20%)
Aug 24, 2022 11.76 12.12 11.59 11.78 8,216 +0.04(+0.30%)
Aug 23, 2022 12.11 12.48 11.74 11.74 1,800 -0.23(-1.92%)
Aug 19, 2022 11.97 68 -0.08(-0.68%)
Aug 18, 2022 12.15 12.72 12.05 12.05 9,577 -0.09(-0.78%)
Aug 17, 2022 12.19 12.45 11.79 12.15 10,711 -0.29(-2.36%)
Aug 16, 2022 11.82 13.79 11.82 12.44 20,490 +0.82(+7.09%)
Aug 15, 2022 12.34 12.54 11.61 11.62 24,731 -1.65(-12.46%)
Aug 12, 2022 11.68 13.53 10.81 13.27 42,967 +1.82(+15.87%)
Aug 11, 2022 15.12 15.12 11.29 11.45 38,987 -2.43(-17.50%)
Aug 10, 2022 15.00 15.48 13.71 13.88 55,278 -0.45(-3.16%)
Aug 09, 2022 14.90 16.14 14.12 14.34 49,055 -0.61(-4.06%)
Aug 08, 2022 12.32 15.15 12.32 14.94 161,015 +2.08(+16.18%)
Aug 05, 2022 10.41 14.69 10.31 12.86 265,602 +2.60(+25.28%)
Aug 04, 2022 10.46 10.82 10.05 10.26 21,785 -0.32(-3.06%)
Aug 03, 2022 9.706 11.03 9.612 10.59 44,953 +0.88(+9.09%)
Aug 02, 2022 9.747 10.72 9.324 9.706 35,637 +0.09(+0.92%)
Aug 01, 2022 10.54 10.59 9.412 9.618 52,824 -0.90(-8.56%)
Jul 29, 2022 10.59 10.88 9.382 10.52 53,124 -0.08(-0.72%)
Jul 28, 2022 10.47 11.37 10.12 10.59 34,929 -0.52(-4.66%)
Jul 27, 2022 10.07 11.22 9.235 11.11 53,670 +1.43(+14.76%)
Jul 26, 2022 9.559 10.41 9.394 9.682 51,722 +0.56(+6.19%)
Jul 25, 2022 8.412 10.21 7.959 9.118 86,761 +0.46(+5.37%)
Jul 22, 2022 6.918 9.704 6.879 8.653 86,652 +1.89(+27.91%)
Jul 21, 2022 6.418 7.460 6.341 6.765 19,881 +0.17(+2.63%)
Jul 20, 2022 6.529 6.611 6.294 6.591 11,481 +0.12(+1.86%)
Jul 19, 2022 6.424 6.471 6.300 6.471 3,903 +0.04(+0.55%)
Jul 18, 2022 6.435 6.435 6.435 6.435 445 +0.18(+2.82%)
Jul 14, 2022 6.259 69 +0.05(+0.85%)
Jul 13, 2022 6.471 6.471 6.194 6.206 2,738 -0.09(-1.38%)
Jul 12, 2022 6.112 6.629 6.112 6.293 6,169 +0.09(+1.40%)
Jul 11, 2022 6.294 6.388 6.206 6.206 1,397 +0.03(+0.48%)
Jul 08, 2022 6.200 6.294 5.953 6.176 6,595 +0.18(+2.94%)
Jul 07, 2022 6.447 6.447 6.000 6.000 5,207 -0.26(-4.14%)
Jul 06, 2022 5.959 6.259 5.947 6.259 3,180 +0.38(+6.51%)
Jul 05, 2022 5.824 5.912 5.824 5.876 31,069 +0.00(+0.00%)
Jul 01, 2022 5.484 6.029 5.484 5.876 26,615 -0.15(-2.53%)
Jun 30, 2022 5.465 6.029 5.465 6.029 7,546 +0.15(+2.49%)
Jun 29, 2022 6.176 6.176 5.088 5.882 35,817 -0.44(-6.98%)
Jun 28, 2022 6.482 6.506 6.201 6.324 8,715 -0.49(-7.25%)
Jun 27, 2022 6.500 6.882 6.382 6.818 9,741 +0.35(+5.36%)
Jun 24, 2022 6.518 6.541 6.447 6.471 15,174 -0.01(-0.09%)
Jun 23, 2022 6.765 6.765 6.382 6.476 4,996 -0.03(-0.45%)
Jun 22, 2022 6.497 6.827 6.497 6.506 3,240 +0.04(+0.55%)
Jun 21, 2022 6.176 6.635 6.124 6.471 41,259 +0.29(+4.76%)
Jun 17, 2022 5.929 6.176 5.747 6.176 16,496 +0.29(+5.00%)
Jun 16, 2022 6.471 6.471 5.882 5.882 19,852 -0.46(-7.32%)
Jun 15, 2022 6.471 6.588 6.324 6.347 4,515 +0.08(+1.22%)
Jun 14, 2022 6.882 6.882 6.259 6.271 11,548 -0.41(-6.16%)
Jun 13, 2022 7.429 7.429 6.682 6.682 20,564 -0.89(-11.73%)
Jun 10, 2022 8.059 8.059 7.471 7.571 13,720 -0.52(-6.40%)
Jun 09, 2022 8.229 8.229 7.794 8.088 4,027 +0.41(+5.36%)
Jun 08, 2022 7.394 7.812 7.347 7.676 25,224 +0.68(+9.76%)
Jun 07, 2022 6.588 7.176 6.588 6.994 20,122 +0.19(+2.85%)
Jun 06, 2022 6.324 6.800 6.129 6.800 33,025 +0.56(+9.06%)
Jun 03, 2022 6.324 6.353 6.235 6.235 6,842 +0.18(+2.91%)
Jun 01, 2022 6.059 333 -0.11(-1.76%)
May 31, 2022 6.247 6.251 6.168 6.168 1,820 +0.08(+1.25%)
May 26, 2022 6.091 23 +0.19(+3.21%)
May 25, 2022 5.902 5.902 5.902 5.902 729 -0.05(-0.76%)
May 24, 2022 5.976 6.006 5.947 5.947 4,171 -0.15(-2.41%)
May 23, 2022 5.812 6.100 5.794 6.094 5,932 +0.01(+0.13%)
May 20, 2022 5.876 6.086 5.800 6.086 10,793 +0.20(+3.47%)
May 19, 2022 5.959 5.971 5.882 5.882 5,475 -0.21(-3.46%)
May 18, 2022 6.165 6.165 6.093 6.093 1,880 -0.24(-3.82%)
May 17, 2022 6.024 6.335 6.024 6.335 3,015 +0.32(+5.38%)
May 16, 2022 5.882 6.276 5.882 6.012 6,604 -0.09(-1.54%)
May 13, 2022 6.000 6.471 6.000 6.106 22,173 +0.15(+2.47%)
May 12, 2022 6.118 6.118 5.959 5.959 3,692 +0.06(+1.10%)
May 11, 2022 5.800 6.035 5.788 5.894 53,250 -0.01(-0.10%)
May 10, 2022 5.918 6.082 5.900 5.900 2,974 +0.02(+0.32%)
May 09, 2022 5.741 5.997 5.629 5.881 6,091 -0.29(-4.78%)
May 06, 2022 6.329 6.329 5.882 6.176 9,972 -0.06(-0.94%)
May 05, 2022 6.400 6.924 6.235 6.235 40,079 -0.36(-5.44%)
May 04, 2022 6.176 6.624 6.088 6.594 47,037 +0.51(+8.30%)
May 03, 2022 5.676 6.400 5.676 6.089 42,035 +0.65(+12.02%)
May 02, 2022 5.165 5.465 5.165 5.435 18,473 +0.08(+1.54%)
Apr 29, 2022 5.782 5.988 5.353 5.353 17,589 -0.47(-8.08%)
Apr 28, 2022 5.765 5.998 5.765 5.824 6,012 -0.09(-1.51%)
Apr 27, 2022 6.035 6.143 5.865 5.913 21,134 -0.09(-1.45%)
Apr 26, 2022 6.165 6.294 6.000 6.000 12,168 -0.35(-5.56%)
Apr 25, 2022 6.824 6.824 5.882 6.353 60,003 +0.12(+1.89%)
Apr 22, 2022 6.442 6.442 6.018 6.235 22,703 -0.11(-1.67%)
Apr 21, 2022 6.376 6.487 6.124 6.341 2,757 +0.08(+1.32%)
Apr 20, 2022 6.400 6.400 5.941 6.259 3,654 -0.26(-4.03%)
Apr 19, 2022 6.382 6.522 6.257 6.522 2,354 +0.28(+4.49%)
Apr 18, 2022 6.411 6.524 5.941 6.241 2,854 +0.24(+4.02%)
Apr 14, 2022 5.877 6.457 5.818 6.000 26,015 -0.52(-7.94%)
Apr 13, 2022 6.285 6.594 6.285 6.518 6,711 +0.11(+1.65%)
Apr 12, 2022 6.535 6.576 6.406 6.412 17,715 -0.24(-3.54%)
Apr 11, 2022 6.871 6.871 6.647 6.647 12,183 -0.26(-3.83%)
Apr 08, 2022 7.688 7.688 6.753 6.912 85,518 -0.82(-10.65%)
Apr 07, 2022 7.359 7.794 7.282 7.735 23,614 +0.24(+3.14%)
Apr 06, 2022 7.824 7.824 7.471 7.500 5,438 -0.38(-4.85%)
Apr 05, 2022 8.294 8.294 7.235 7.882 20,498 -0.41(-4.96%)
Apr 04, 2022 8.588 8.588 8.294 8.294 4,006 -0.01(-0.07%)
Apr 01, 2022 8.506 8.506 8.276 8.300 3,806 +0.02(+0.28%)
Mar 31, 2022 8.224 8.600 8.224 8.276 4,958 -0.02(-0.21%)
Mar 30, 2022 8.653 8.918 8.235 8.294 18,263 -0.56(-6.37%)
Mar 29, 2022 8.782 8.994 8.765 8.859 8,885 +0.11(+1.21%)
Mar 28, 2022 8.882 8.888 8.624 8.753 7,559 -0.21(-2.30%)
Mar 25, 2022 8.353 9.250 8.353 8.959 56,672 +0.56(+6.73%)
Mar 24, 2022 8.324 8.559 8.294 8.394 12,607 +0.13(+1.57%)
Mar 23, 2022 8.765 9.353 8.147 8.265 102,112 -0.38(-4.42%)
Mar 22, 2022 8.659 10.25 8.353 8.647 143,894 -0.62(-6.67%)
Mar 21, 2022 9.935 11.00 8.235 9.265 123,722 -1.26(-12.01%)
Nov 30, 2021 10.53 0 -0.94(-8.21%)
Nov 29, 2021 10.88 11.47 10.88 11.47 23,157 +0.82(+7.68%)
Nov 26, 2021 11.18 11.84 10.65 10.65 26,593 -0.49(-4.38%)
Nov 24, 2021 13.05 13.11 11.11 11.14 82,694 -1.80(-13.91%)
Nov 23, 2021 12.94 13.11 12.94 12.94 2,283 -0.05(-0.38%)
Nov 22, 2021 12.71 13.11 12.71 12.99 9,724 +0.29(+2.25%)
Nov 19, 2021 13.26 13.27 12.71 12.71 9,484 -0.54(-4.04%)
Nov 18, 2021 14.03 14.68 13.24 13.24 26,480 -1.29(-8.87%)
Nov 17, 2021 14.35 14.53 13.94 14.53 11,063 -0.02(-0.14%)
Nov 16, 2021 14.71 14.71 13.98 14.55 7,359 +0.02(+0.12%)
Nov 15, 2021 14.59 14.74 13.81 14.53 7,872 +0.09(+0.63%)
Nov 12, 2021 13.96 14.82 13.96 14.44 21,768 +0.33(+2.33%)
Nov 11, 2021 13.79 14.11 13.79 14.11 3,915 +0.68(+5.04%)
Nov 10, 2021 14.41 13.44 13.44 15,174 -0.95(-6.62%)
Nov 09, 2021 14.47 14.47 14.39 14.39 2,567 +0.04(+0.25%)
Nov 08, 2021 14.58 14.65 14.35 14.35 8,022 -0.23(-1.57%)
Nov 05, 2021 14.54 14.61 14.44 14.58 8,612 -0.17(-1.16%)
Nov 04, 2021 14.76 14.76 14.51 14.75 5,819 -0.02(-0.12%)
Nov 03, 2021 15.05 15.13 14.62 14.77 7,802 -0.75(-4.85%)
Nov 02, 2021 14.52 15.58 14.52 15.52 2,983 +0.55(+3.69%)
Nov 01, 2021 14.54 14.97 14.51 14.97 4,637 -0.02(-0.12%)
Oct 29, 2021 14.66 15.12 14.55 14.99 30,409 +0.36(+2.49%)
Oct 28, 2021 14.44 15.06 14.44 14.62 13,341 -0.05(-0.36%)
Oct 27, 2021 15.55 15.71 14.44 14.68 54,211 -0.86(-5.53%)
Oct 26, 2021 15.04 15.62 15.54 34,787 +0.09(+0.57%)
Oct 25, 2021 15.03 15.79 15.03 15.45 18,203 +0.31(+2.06%)
Oct 22, 2021 15.01 15.71 14.19 15.14 82,703 +0.03(+0.19%)
Oct 21, 2021 15.64 15.64 14.79 15.11 21,584 -0.37(-2.39%)
Oct 20, 2021 14.22 15.48 14.23 15.48 45,379 +1.20(+8.41%)
Oct 19, 2021 14.01 14.41 13.59 14.28 9,528 +0.18(+1.29%)
Oct 18, 2021 14.18 14.36 13.69 14.09 18,190 +0.04(+0.25%)
Oct 15, 2021 14.30 14.41 14.06 14.06 5,225 -0.26(-1.85%)
Oct 14, 2021 13.91 14.36 13.82 14.32 6,272 +0.56(+4.10%)
Oct 13, 2021 13.70 14.24 13.55 13.76 16,078 -0.06(-0.43%)
Oct 12, 2021 14.12 14.71 13.66 13.82 38,195 -0.13(-0.93%)
Oct 11, 2021 14.06 14.60 13.95 13.95 7,561 +0.14(+1.02%)
Oct 08, 2021 13.71 13.86 13.59 13.81 12,459 -0.31(-2.21%)
Oct 07, 2021 13.71 14.12 13.65 14.12 7,039 +0.29(+2.13%)
Oct 06, 2021 14.00 14.00 13.33 13.82 13,987 -0.08(-0.55%)
Oct 05, 2021 14.12 14.36 13.82 13.90 55,098 +0.30(+2.21%)
Oct 04, 2021 14.06 14.06 13.07 13.60 65,024 -0.58(-4.11%)
Oct 01, 2021 13.21 14.70 12.79 14.18 183,853 +1.11(+8.46%)
Sep 30, 2021 13.61 13.82 12.42 13.08 185,728 -0.48(-3.56%)
Sep 29, 2021 13.63 14.48 13.01 13.56 204,635 -0.14(-0.99%)
Sep 28, 2021 13.56 14.01 12.76 13.69 172,764 -0.05(-0.34%)
Sep 27, 2021 14.12 14.91 13.74 13.74 159,946 -0.66(-4.61%)
Sep 24, 2021 14.59 15.41 13.26 14.41 267,680 -0.37(-2.51%)
Sep 23, 2021 14.71 15.25 14.43 14.78 186,471 +0.36(+2.49%)
Sep 22, 2021 15.18 15.18 14.21 14.42 39,868 +0.09(+0.62%)
Sep 21, 2021 14.87 15.00 14.35 14.33 25,498 -0.47(-3.18%)
Sep 20, 2021 15.03 15.15 14.06 14.80 47,259 -0.32(-2.10%)
Sep 17, 2021 14.72 15.91 14.15 15.12 85,421 +0.05(+0.35%)
Sep 16, 2021 15.63 15.88 14.91 15.06 37,872 -0.35(-2.25%)
Sep 15, 2021 16.32 16.57 15.38 15.41 37,226 -0.91(-5.59%)
Sep 14, 2021 16.19 17.32 15.70 16.32 68,022 +0.22(+1.35%)
Sep 13, 2021 17.02 17.02 15.59 16.11 76,454 -0.42(-2.53%)
Sep 10, 2021 17.06 17.90 16.24 16.52 87,373 -0.52(-3.07%)
Sep 09, 2021 16.76 18.25 16.47 17.05 120,516 +0.28(+1.68%)
Sep 08, 2021 14.89 16.76 14.80 16.76 99,040 +1.64(+10.81%)
Sep 07, 2021 15.88 16.32 14.41 15.13 63,530 -1.21(-7.42%)
Sep 03, 2021 15.44 18.04 15.09 16.34 279,806 +0.56(+3.58%)
Sep 02, 2021 14.13 18.76 14.13 15.78 512,874 +1.19(+8.15%)
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.