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 )

2.910 -0.095 (-3.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 1070 1100 1070 1075 11,580 +24.66(+2.35%)
Mar 28, 2014 1077 1102 1050 1050 17,828 -20.89(-1.95%)
Mar 27, 2014 1082 1100 1045 1071 23,508 -3.79(-0.35%)
Mar 26, 2014 1085 1098 1062 1075 41,026 -10.44(-0.96%)
Mar 25, 2014 1060 1104 1060 1085 10,878 +6.31(+0.58%)
Mar 24, 2014 1057 1081 1057 1079 12,451 -6.46(-0.60%)
Mar 21, 2014 1045 1085 995.16 1085 19,369 +29.26(+2.77%)
Mar 20, 2014 1060 1066 1033 1056 32,915 -4.00(-0.38%)
Mar 19, 2014 990.21 1071 986.00 1060 62,477 +36.19(+3.53%)
Mar 18, 2014 1074 1074 1001 1024 15,344 -21.21(-2.03%)
Mar 17, 2014 954.73 1120 954.73 1045 47,705 +176.77(+20.36%)
Mar 14, 2014 869.99 875.00 865.01 868.25 4,801 +10.90(+1.27%)
Mar 13, 2014 850.00 875.00 845.00 857.35 29,118 -0.19(-0.02%)
Mar 12, 2014 798.00 875.20 784.32 857.54 43,508 +55.54(+6.93%)
Mar 11, 2014 806.10 820.00 783.31 802.00 37,309 -2.93(-0.36%)
Mar 10, 2014 828.00 830.00 794.35 804.93 30,108 -22.22(-2.69%)
Mar 07, 2014 800.00 843.62 799.95 827.15 47,760 +42.34(+5.39%)
Mar 06, 2014 752.40 805.24 752.40 784.81 18,065 +9.81(+1.27%)
Mar 05, 2014 784.78 788.00 756.00 775.00 7,370 +3.50(+0.45%)
Mar 04, 2014 743.26 771.90 741.04 771.50 8,541 +1.91(+0.25%)
Mar 03, 2014 761.00 782.00 729.04 769.59 9,519 -5.41(-0.70%)
Feb 28, 2014 773.00 799.89 682.76 775.00 53,002 -25.00(-3.12%)
Feb 27, 2014 772.00 814.97 730.00 800.00 67,847 +28.00(+3.63%)
Feb 26, 2014 885.08 921.00 710.00 772.00 86,610 -144.99(-15.81%)
Feb 25, 2014 891.89 934.98 881.01 916.99 12,385 +15.98(+1.77%)
Feb 24, 2014 884.85 905.00 858.99 901.01 20,583 +38.60(+4.48%)
Feb 21, 2014 900.00 948.98 800.61 862.41 63,919 -47.60(-5.23%)
Feb 20, 2014 930.65 930.65 833.05 910.01 96,379 -60.00(-6.19%)
Feb 19, 2014 1010 1010 911.02 970.01 14,898 -29.99(-3.00%)
Feb 18, 2014 1000 1010 992.00 1000 11,976 +4.98(+0.50%)
Feb 14, 2014 981.26 995.02 995.02 995.02 2,900 -4.96(-0.50%)
Feb 13, 2014 985.00 1005 975.00 999.98 6,129 +4.98(+0.50%)
Feb 12, 2014 1000 1005 983.00 995.00 13,212 -5.00(-0.50%)
Feb 11, 2014 994.98 1040 980.02 1000 21,272 +11.25(+1.14%)
Feb 10, 2014 959.84 993.95 950.00 988.75 13,688 +27.80(+2.89%)
Feb 07, 2014 880.03 975.00 880.03 960.95 9,763 +60.18(+6.68%)
Feb 06, 2014 950.99 955.00 840.00 900.77 37,072 -36.13(-3.86%)
Feb 05, 2014 945.00 959.95 900.02 936.90 20,922 +4.35(+0.47%)
Feb 04, 2014 938.04 947.00 900.00 932.55 14,480 -5.60(-0.60%)
Feb 03, 2014 979.00 979.00 925.00 938.15 15,000 -69.85(-6.93%)
Jan 31, 2014 980.00 1008 979.00 1008 1,973 +3.25(+0.32%)
Jan 30, 2014 1006 1010 988.81 1005 2,574 +14.75(+1.49%)
Jan 29, 2014 1014 1014 978.93 990.00 13,977 -50.00(-4.81%)
Jan 28, 2014 1012 1045 1010 1040 12,574 +19.20(+1.88%)
Jan 27, 2014 930.17 1100 930.17 1021 8,026 -32.20(-3.06%)
Jan 24, 2014 1058 1062 1006 1053 33,296 -18.00(-1.68%)
Jan 23, 2014 1102 1128 1052 1071 15,691 -80.23(-6.97%)
Jan 22, 2014 1177 1180 1150 1151 7,257 -26.77(-2.27%)
Jan 21, 2014 1191 1195 1166 1178 25,105 -1.78(-0.15%)
Jan 17, 2014 1150 1180 1180 1180 33,900 -4.72(-0.40%)
Jan 16, 2014 1195 1200 1126 1184 58,493 -11.86(-0.99%)
Jan 15, 2014 1151 1209 1155 1196 92,775 +45.36(+3.94%)
Jan 14, 2014 1067 1151 1051 1151 40,003 +99.79(+9.49%)
Jan 13, 2014 1025 1065 1025 1051 11,320 +27.21(+2.66%)
Jan 10, 2014 985.00 1032 975.02 1024 12,062 +40.00(+4.06%)
Jan 09, 2014 929.48 990.00 929.48 984.00 5,890 +54.50(+5.86%)
Jan 08, 2014 912.00 934.75 905.00 929.50 9,284 -3.00(-0.32%)
Jan 07, 2014 908.00 939.94 908.00 932.50 11,938 +21.37(+2.35%)
Jan 06, 2014 925.00 925.00 900.00 911.13 17,542 -13.56(-1.47%)
Jan 03, 2014 902.01 930.00 902.01 924.69 7,818 +1.54(+0.17%)
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.