Chronicle Journal: Finance

Altisource Asset (NY: AAMC )

17.44 USD +0.87 (+5.25%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 16.02 17.13 15.77 16.57 53,708 +0.56(+3.49%)
May 14, 2021 15.96 16.01 15.83 16.01 1,538 +0.15(+0.97%)
May 13, 2021 16.48 16.56 15.80 15.86 7,984 -0.61(-3.71%)
May 12, 2021 16.83 16.83 16.42 16.47 3,495 -0.14(-0.84%)
May 11, 2021 17.11 17.11 16.52 16.61 8,123 -0.72(-4.15%)
May 10, 2021 17.58 17.58 17.13 17.33 7,750 -0.47(-2.66%)
May 07, 2021 18.13 18.14 17.80 17.80 2,378 -0.20(-1.10%)
May 06, 2021 16.90 18.00 16.85 18.00 12,146 +0.66(+3.83%)
May 05, 2021 17.34 17.66 17.20 17.34 11,163 +0.04(+0.22%)
May 04, 2021 17.40 17.97 17.14 17.30 37,543 -0.42(-2.37%)
May 03, 2021 17.10 18.13 17.10 17.72 46,154 +0.49(+2.84%)
Apr 30, 2021 17.22 18.00 16.69 17.23 23,400 -0.02(-0.12%)
Apr 29, 2021 17.55 17.98 17.00 17.25 15,940 -0.30(-1.71%)
Apr 28, 2021 17.55 18.05 17.55 17.55 20,960 -0.15(-0.85%)
Apr 27, 2021 17.35 17.89 17.24 17.70 18,083 +0.00(+0.00%)
Apr 26, 2021 17.52 17.80 16.69 17.70 53,825 -0.14(-0.79%)
Apr 23, 2021 17.65 17.84 17.65 17.84 1,000 -0.02(-0.11%)
Apr 22, 2021 17.94 18.48 17.86 17.86 7,322 -0.01(-0.06%)
Apr 21, 2021 18.19 18.75 17.87 17.87 12,283 -0.63(-3.41%)
Apr 20, 2021 18.62 19.18 18.01 18.50 19,225 -0.50(-2.63%)
Apr 19, 2021 20.83 20.83 18.29 19.00 27,270 -1.36(-6.68%)
Apr 16, 2021 20.36 20.36 20.36 20.36 100 +0.00(+0.00%)
Apr 15, 2021 18.50 20.85 18.45 20.36 9,801 +1.26(+6.60%)
Apr 14, 2021 19.57 19.57 18.90 19.10 16,350 -0.54(-2.75%)
Apr 13, 2021 19.05 19.64 19.05 19.64 1,871 +0.43(+2.23%)
Apr 12, 2021 19.57 19.57 19.21 19.21 2,070 -0.09(-0.46%)
Apr 09, 2021 18.66 19.45 18.66 19.30 14,500 +0.29(+1.53%)
Apr 08, 2021 19.32 19.32 18.61 19.01 2,212 +0.33(+1.77%)
Apr 07, 2021 18.64 19.34 18.50 18.68 7,033 -0.71(-3.66%)
Apr 06, 2021 19.00 19.62 18.64 19.39 2,576 +0.37(+1.95%)
Apr 05, 2021 20.75 20.75 19.02 19.02 3,499 -0.92(-4.61%)
Apr 01, 2021 19.00 20.49 19.00 19.94 9,100 +0.94(+4.95%)
Mar 31, 2021 18.02 19.54 17.39 19.00 51,674 +1.12(+6.26%)
Mar 30, 2021 16.86 18.05 16.71 17.88 39,789 -0.07(-0.39%)
Mar 29, 2021 16.80 18.67 16.75 17.95 50,565 +0.73(+4.23%)
Mar 26, 2021 16.74 17.50 16.38 17.22 11,800 +0.54(+3.24%)
Mar 25, 2021 17.11 17.99 15.67 16.68 21,742 -1.24(-6.91%)
Mar 24, 2021 17.91 17.92 17.14 17.92 21,599 -0.00(-0.01%)
Mar 23, 2021 17.68 18.00 16.86 17.92 28,483 +0.37(+2.11%)
Mar 22, 2021 16.73 18.80 16.73 17.55 8,507 +0.02(+0.11%)
Mar 19, 2021 19.31 19.50 17.52 17.53 20,700 -1.87(-9.64%)
Mar 18, 2021 18.66 19.40 18.52 19.40 14,349 +0.41(+2.16%)
Mar 17, 2021 19.65 19.65 18.70 18.99 15,855 -0.54(-2.76%)
Mar 16, 2021 18.78 19.65 18.78 19.53 9,724 -0.05(-0.26%)
Mar 15, 2021 18.87 19.65 18.06 19.58 8,977 +1.60(+8.90%)
Mar 12, 2021 18.60 19.10 15.76 17.98 104,700 -0.18(-0.99%)
Mar 11, 2021 19.41 20.46 17.50 18.16 66,988 -1.73(-8.70%)
Mar 10, 2021 20.54 21.33 19.89 19.89 47,028 -0.91(-4.38%)
Mar 09, 2021 20.60 21.89 20.59 20.80 25,633 -0.26(-1.23%)
Mar 08, 2021 22.07 22.19 20.47 21.06 16,529 -0.71(-3.26%)
Mar 05, 2021 23.67 23.67 21.18 21.77 40,900 -1.02(-4.48%)
Mar 04, 2021 25.87 26.80 22.79 22.79 54,662 -0.26(-1.13%)
Mar 03, 2021 24.67 25.26 23.05 23.05 77,827 -0.95(-3.96%)
Mar 02, 2021 24.00 24.89 23.39 24.00 31,187 +0.36(+1.52%)
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.