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 28, 2024 3.487 3.487 3.260 3.260 716 -0.19(-5.51%)
Mar 27, 2024 3.450 3.450 3.450 3.450 409 -0.03(-0.86%)
Mar 25, 2024 3.480 132 +0.26(+8.07%)
Mar 22, 2024 3.600 3.600 3.220 3.220 3,934 -0.33(-9.30%)
Mar 21, 2024 3.480 3.810 3.480 3.550 3,054 -0.02(-0.56%)
Mar 20, 2024 3.510 3.790 3.410 3.570 3,214 +0.04(+1.13%)
Mar 19, 2024 3.930 3.970 3.530 3.530 8,748 -0.45(-11.31%)
Mar 18, 2024 3.710 5.000 3.550 3.980 73,278 +0.32(+8.74%)
Mar 15, 2024 3.460 3.660 3.210 3.660 13,278 +0.22(+6.40%)
Mar 14, 2024 3.510 3.550 3.170 3.440 14,059 -0.07(-1.99%)
Mar 13, 2024 3.330 3.520 3.330 3.510 5,910 +0.06(+1.74%)
Mar 12, 2024 3.610 3.740 3.450 3.450 2,797 -0.24(-6.50%)
Mar 11, 2024 3.770 3.770 3.690 3.690 3,305 -0.20(-5.14%)
Mar 08, 2024 3.770 3.890 3.740 3.890 1,984 +0.21(+5.71%)
Mar 07, 2024 3.500 3.680 3.500 3.680 1,296 +0.14(+3.81%)
Mar 06, 2024 3.910 3.910 3.545 3.545 3,252 -0.46(-11.38%)
Mar 05, 2024 4.000 4.000 4.000 4.000 941 -0.00(-0.00%)
Mar 04, 2024 4.000 4.000 4.000 4.000 771 -0.19(-4.53%)
Mar 01, 2024 4.140 4.260 4.000 4.190 4,163 +0.18(+4.49%)
Feb 29, 2024 4.240 4.340 4.010 4.010 3,994 -0.21(-4.98%)
Feb 28, 2024 4.200 4.230 4.093 4.220 4,353 +0.09(+2.18%)
Feb 27, 2024 4.210 4.350 4.130 4.130 5,201 +0.02(+0.49%)
Feb 26, 2024 4.150 4.450 4.110 4.110 3,590 -0.08(-1.91%)
Feb 23, 2024 4.040 4.380 4.020 4.190 7,344 +0.09(+2.20%)
Feb 22, 2024 4.250 4.490 4.080 4.100 22,005 -0.30(-6.82%)
Feb 21, 2024 4.350 4.510 4.350 4.400 2,299 +0.04(+0.92%)
Feb 20, 2024 4.390 4.440 4.360 4.360 1,556 -0.11(-2.46%)
Feb 16, 2024 4.480 4.480 4.370 4.470 2,481 +0.07(+1.59%)
Feb 15, 2024 4.530 4.620 4.330 4.400 2,670 -0.22(-4.76%)
Feb 14, 2024 4.470 4.680 4.240 4.620 3,257 +0.37(+8.71%)
Feb 13, 2024 4.300 4.300 4.250 4.250 1,813 -0.05(-1.16%)
Feb 12, 2024 4.620 4.670 4.270 4.300 11,430 -0.28(-6.11%)
Feb 09, 2024 4.310 4.860 4.060 4.580 15,217 +0.08(+1.78%)
Feb 08, 2024 4.520 4.790 4.500 4.500 1,658 -0.02(-0.44%)
Feb 07, 2024 4.700 4.722 4.280 4.520 20,983 -0.16(-3.42%)
Feb 06, 2024 4.900 4.900 4.680 4.680 3,207 -0.28(-5.65%)
Feb 05, 2024 4.730 4.960 4.730 4.960 1,671 +0.23(+4.86%)
Feb 02, 2024 4.880 4.970 4.730 4.730 4,022 +0.01(+0.21%)
Feb 01, 2024 5.060 5.060 4.600 4.720 9,407 -0.09(-1.87%)
Jan 31, 2024 5.020 5.020 4.810 4.810 2,595 -0.28(-5.50%)
Jan 30, 2024 4.900 5.190 4.650 5.090 5,606 +0.02(+0.39%)
Jan 29, 2024 4.890 5.090 4.732 5.070 4,855 +0.18(+3.68%)
Jan 26, 2024 5.030 5.160 4.890 4.890 11,046 -0.25(-4.86%)
Jan 25, 2024 5.130 5.350 5.100 5.140 7,851 +0.13(+2.59%)
Jan 24, 2024 5.290 5.690 5.010 5.010 20,297 -0.18(-3.47%)
Jan 23, 2024 5.185 5.266 4.900 5.190 17,204 +0.08(+1.57%)
Jan 22, 2024 4.900 5.220 4.680 5.110 49,342 +0.32(+6.68%)
Jan 19, 2024 5.070 5.080 4.590 4.790 44,492 -0.38(-7.35%)
Jan 18, 2024 5.170 5.587 4.850 5.170 20,050 -0.03(-0.58%)
Jan 17, 2024 4.940 5.500 4.630 5.200 154,494 +0.20(+4.00%)
Jan 16, 2024 4.000 5.510 4.000 5.000 863,772 +1.45(+40.85%)
Jan 12, 2024 3.390 3.550 3.390 3.550 7,497 +0.05(+1.43%)
Jan 11, 2024 3.420 3.740 3.316 3.500 65,692 +0.00(+0.00%)
Jan 10, 2024 3.970 3.990 3.270 3.500 21,243 -0.39(-10.03%)
Jan 09, 2024 4.230 4.350 3.890 3.890 25,191 -0.39(-9.11%)
Jan 08, 2024 4.080 4.363 3.529 4.280 31,988 +0.46(+12.04%)
Jan 05, 2024 3.960 4.400 3.660 3.820 43,579 -0.23(-5.68%)
Jan 04, 2024 3.750 4.050 3.675 4.050 10,324 +0.16(+4.11%)
Jan 03, 2024 4.170 4.340 3.870 3.890 17,315 -0.19(-4.66%)
Jan 02, 2024 4.160 4.160 4.080 4.080 3,277 -0.06(-1.45%)
Dec 29, 2023 4.450 4.590 3.890 4.140 32,732 -0.28(-6.33%)
Dec 28, 2023 4.520 4.850 4.410 4.420 25,748 -0.11(-2.43%)
Dec 27, 2023 4.440 4.800 4.359 4.530 34,418 +0.32(+7.60%)
Dec 26, 2023 4.340 4.426 4.110 4.210 18,928 -0.14(-3.22%)
Dec 22, 2023 4.330 4.867 4.290 4.350 13,211 -0.03(-0.68%)
Dec 21, 2023 4.356 4.390 4.200 4.380 13,160 +0.06(+1.39%)
Dec 20, 2023 4.680 4.680 4.310 4.320 14,470 -0.38(-8.09%)
Dec 19, 2023 5.000 5.080 4.700 4.700 23,312 -0.36(-7.11%)
Dec 18, 2023 4.870 5.100 4.870 5.060 23,184 +0.10(+2.02%)
Dec 15, 2023 5.510 5.920 4.840 4.960 74,756 -0.60(-10.79%)
Dec 14, 2023 5.530 5.560 5.140 5.560 29,028 +0.25(+4.71%)
Dec 13, 2023 5.790 5.790 5.100 5.310 60,740 -0.68(-11.35%)
Dec 12, 2023 6.450 6.570 5.800 5.990 60,920 -0.49(-7.56%)
Dec 11, 2023 6.970 7.280 5.630 6.480 234,107 -0.17(-2.56%)
Dec 08, 2023 5.290 6.800 4.860 6.650 513,077 +1.44(+27.64%)
Dec 07, 2023 4.000 6.390 3.900 5.210 3,004,312 +1.84(+54.60%)
Dec 06, 2023 3.330 3.400 3.250 3.370 33,106 +0.08(+2.43%)
Dec 05, 2023 3.250 3.420 3.200 3.290 20,583 -0.06(-1.79%)
Dec 04, 2023 3.260 3.400 3.180 3.350 14,008 +0.09(+2.76%)
Dec 01, 2023 3.220 3.280 3.100 3.260 56,336 +0.00(+0.00%)
Nov 30, 2023 3.190 3.280 3.165 3.260 12,371 +0.10(+3.16%)
Nov 29, 2023 3.196 3.203 3.112 3.160 5,478 +0.06(+1.94%)
Nov 28, 2023 3.040 3.200 3.040 3.100 14,221 +0.01(+0.32%)
Nov 27, 2023 2.890 3.140 2.890 3.090 18,780 +0.20(+6.92%)
Nov 24, 2023 2.880 2.980 2.870 2.890 17,913 +0.01(+0.35%)
Nov 22, 2023 2.820 2.960 2.820 2.880 6,168 +0.01(+0.35%)
Nov 21, 2023 2.750 2.900 2.750 2.870 31,971 +0.12(+4.36%)
Nov 20, 2023 2.710 2.770 2.700 2.750 23,115 +0.06(+2.23%)
Nov 17, 2023 2.900 2.910 2.640 2.690 59,097 -0.17(-5.94%)
Nov 16, 2023 3.010 3.100 2.760 2.860 34,222 -0.14(-4.67%)
Nov 15, 2023 3.150 3.150 2.950 3.000 19,241 -0.10(-3.23%)
Nov 14, 2023 3.190 3.225 3.100 3.100 15,128 -0.10(-3.13%)
Nov 13, 2023 3.400 3.400 3.120 3.200 15,699 -0.31(-8.83%)
Nov 10, 2023 3.300 3.510 2.730 3.510 30,646 +0.34(+10.73%)
Nov 09, 2023 3.650 3.650 3.170 3.170 32,757 -0.41(-11.45%)
Nov 08, 2023 3.550 3.730 3.550 3.580 7,543 +0.06(+1.70%)
Nov 07, 2023 3.560 3.610 3.520 3.520 11,950 -0.10(-2.76%)
Nov 06, 2023 3.510 3.830 3.510 3.620 29,051 -0.06(-1.63%)
Nov 03, 2023 3.610 4.000 3.545 3.680 22,200 +0.17(+4.84%)
Nov 02, 2023 3.580 3.600 3.500 3.510 26,257 -0.21(-5.65%)
Nov 01, 2023 3.550 3.770 3.510 3.720 40,763 -2.41(-39.31%)
Oct 31, 2023 6.200 6.200 6.000 6.130 21,561 +0.14(+2.34%)
Oct 30, 2023 6.050 6.050 5.900 5.990 8,212 -0.06(-0.99%)
Oct 27, 2023 6.120 6.140 5.910 6.050 5,792 +0.03(+0.50%)
Oct 26, 2023 6.300 6.330 6.000 6.020 9,140 -0.40(-6.23%)
Oct 25, 2023 6.350 6.480 6.350 6.420 3,734 -0.06(-0.93%)
Oct 24, 2023 6.410 6.555 6.410 6.480 3,090 -0.05(-0.77%)
Oct 23, 2023 6.540 6.657 6.500 6.530 7,166 -0.08(-1.21%)
Oct 20, 2023 6.570 6.740 6.550 6.610 7,183 +0.06(+0.92%)
Oct 19, 2023 6.590 6.600 6.510 6.550 7,233 +0.05(+0.77%)
Oct 18, 2023 6.770 6.840 6.500 6.500 8,670 -0.22(-3.27%)
Oct 17, 2023 6.620 6.890 6.620 6.720 6,259 +0.21(+3.23%)
Oct 16, 2023 6.600 6.710 6.510 6.510 10,657 -0.20(-2.98%)
Oct 13, 2023 6.630 6.800 6.620 6.710 10,319 -0.10(-1.47%)
Oct 12, 2023 6.770 6.810 6.600 6.810 10,501 +0.28(+4.29%)
Oct 11, 2023 6.730 6.830 6.530 6.530 2,889 -0.38(-5.50%)
Oct 10, 2023 6.610 6.990 6.600 6.910 4,017 +0.20(+2.98%)
Oct 09, 2023 6.780 6.920 6.610 6.710 6,148 +0.02(+0.30%)
Oct 06, 2023 6.810 6.980 6.690 6.690 7,532 -0.27(-3.88%)
Oct 05, 2023 6.600 7.070 6.600 6.960 33,784 +0.16(+2.35%)
Oct 04, 2023 6.560 7.060 6.502 6.800 12,187 +0.11(+1.64%)
Oct 03, 2023 6.690 6.750 6.540 6.690 9,230 +0.05(+0.75%)
Oct 02, 2023 6.890 7.225 6.640 6.640 11,047 -0.26(-3.77%)
Sep 29, 2023 6.950 7.010 6.900 6.900 7,746 +0.19(+2.83%)
Sep 28, 2023 6.900 6.990 6.710 6.710 8,968 +0.03(+0.45%)
Sep 27, 2023 6.870 7.240 6.680 6.680 35,345 -0.13(-1.91%)
Sep 26, 2023 7.000 7.030 6.810 6.810 7,612 -0.20(-2.85%)
Sep 25, 2023 6.860 7.230 6.800 7.010 40,434 +0.11(+1.59%)
Sep 22, 2023 6.950 7.540 6.860 6.900 49,492 -0.18(-2.54%)
Sep 21, 2023 6.930 7.420 6.930 7.080 33,788 -0.04(-0.56%)
Sep 20, 2023 6.730 7.620 6.700 7.120 62,016 +0.56(+8.54%)
Sep 19, 2023 7.060 7.060 6.560 6.560 42,130 -0.49(-6.95%)
Sep 18, 2023 6.950 7.200 6.870 7.050 32,653 +0.10(+1.44%)
Sep 15, 2023 6.690 7.150 6.670 6.950 22,137 +0.07(+1.02%)
Sep 14, 2023 7.160 7.400 6.880 6.880 28,920 -0.07(-1.01%)
Sep 13, 2023 6.780 7.100 6.670 6.950 46,136 +0.10(+1.46%)
Sep 12, 2023 7.030 7.100 6.510 6.850 24,615 -0.25(-3.52%)
Sep 11, 2023 6.740 7.550 6.740 7.100 54,480 +0.79(+12.52%)
Sep 08, 2023 7.280 7.466 6.270 6.310 31,199 -0.90(-12.48%)
Sep 07, 2023 8.000 8.000 7.150 7.210 25,237 -0.68(-8.62%)
Sep 06, 2023 8.040 8.220 7.763 7.890 17,691 -0.17(-2.11%)
Sep 05, 2023 8.220 8.850 8.000 8.060 15,914 -0.27(-3.24%)
Sep 01, 2023 8.520 8.830 8.080 8.330 21,227 -0.11(-1.30%)
Aug 31, 2023 8.750 8.930 8.430 8.440 14,698 -0.38(-4.31%)
Aug 30, 2023 8.500 9.150 8.500 8.820 26,487 -0.07(-0.79%)
Aug 29, 2023 8.920 9.500 8.510 8.890 38,361 -0.19(-2.09%)
Aug 28, 2023 8.630 9.300 8.630 9.080 32,591 +0.49(+5.77%)
Aug 25, 2023 8.300 9.100 8.300 8.585 37,925 -0.05(-0.64%)
Aug 24, 2023 8.880 9.680 8.640 8.640 53,017 -0.26(-2.92%)
Aug 23, 2023 8.080 9.000 8.080 8.900 104,433 +0.61(+7.36%)
Aug 22, 2023 8.870 9.130 8.210 8.290 57,368 -0.62(-6.96%)
Aug 21, 2023 9.500 9.740 8.695 8.910 118,953 -1.03(-10.36%)
Aug 18, 2023 10.02 10.29 9.790 9.940 35,977 -0.09(-0.90%)
Aug 17, 2023 9.820 10.23 9.760 10.03 49,909 +0.05(+0.50%)
Aug 16, 2023 9.750 10.63 9.682 9.980 157,041 -0.30(-2.92%)
Aug 15, 2023 10.72 13.70 9.851 10.28 805,875 -22.56(-68.70%)
Aug 14, 2023 36.17 37.37 29.56 32.84 372,439 -4.66(-12.43%)
Aug 11, 2023 36.00 38.69 36.00 37.50 13,779 +1.50(+4.17%)
Aug 10, 2023 38.00 38.30 35.77 36.00 26,639 -1.70(-4.51%)
Aug 09, 2023 40.25 40.99 37.11 37.70 29,361 -2.46(-6.13%)
Aug 08, 2023 42.30 43.99 37.75 40.16 41,187 -2.59(-6.06%)
Aug 07, 2023 41.40 42.88 41.04 42.75 10,283 +2.72(+6.79%)
Aug 04, 2023 40.70 41.00 39.95 40.03 21,726 -0.57(-1.40%)
Aug 03, 2023 43.40 43.40 40.50 40.60 17,605 -2.40(-5.58%)
Aug 02, 2023 41.00 43.89 39.00 43.00 25,135 +1.66(+4.02%)
Aug 01, 2023 44.46 44.46 40.15 41.34 13,653 -1.74(-4.04%)
Jul 31, 2023 47.50 48.26 43.08 43.08 16,887 -4.47(-9.40%)
Jul 28, 2023 38.00 49.38 38.00 47.55 77,542 +9.70(+25.63%)
Jul 27, 2023 39.16 39.94 36.66 37.85 59,234 -2.35(-5.85%)
Jul 26, 2023 42.56 42.64 38.79 40.20 42,285 -2.31(-5.43%)
Jul 25, 2023 45.80 45.98 41.85 42.51 50,752 -3.38(-7.37%)
Jul 24, 2023 48.10 49.00 45.11 45.89 43,725 -2.99(-6.12%)
Jul 21, 2023 49.50 50.00 48.58 48.88 24,329 -0.02(-0.04%)
Jul 20, 2023 51.66 51.90 48.51 48.90 26,155 -2.26(-4.42%)
Jul 19, 2023 51.96 54.00 51.15 51.16 33,721 -2.14(-4.02%)
Jul 18, 2023 53.03 54.32 51.15 53.30 31,171 +0.69(+1.31%)
Jul 17, 2023 56.93 56.93 52.02 52.61 46,240 -3.75(-6.65%)
Jul 14, 2023 56.29 59.70 55.61 56.36 18,214 +1.41(+2.57%)
Jul 13, 2023 61.60 61.60 54.54 54.95 22,443 -5.80(-9.55%)
Jul 12, 2023 56.46 62.00 55.62 60.75 33,896 +6.05(+11.06%)
Jul 11, 2023 56.43 58.50 53.00 54.70 20,624 -1.70(-3.02%)
Jul 10, 2023 56.50 59.45 53.85 56.41 31,873 +4.05(+7.75%)
Jul 07, 2023 58.50 58.50 51.50 52.35 21,773 -5.65(-9.74%)
Jul 06, 2023 58.10 63.87 56.31 58.00 21,209 -0.24(-0.41%)
Jul 05, 2023 51.01 60.35 50.25 58.24 35,038 +6.87(+13.37%)
Jul 03, 2023 55.50 56.49 51.37 51.37 15,328 -4.82(-8.58%)
Jun 30, 2023 54.84 56.63 53.34 56.19 11,039 +1.54(+2.82%)
Jun 29, 2023 50.00 57.26 50.00 54.65 17,733 +4.95(+9.96%)
Jun 28, 2023 52.79 55.00 48.01 49.70 21,977 -3.95(-7.36%)
Jun 27, 2023 56.28 56.28 53.50 53.65 9,983 -1.68(-3.04%)
Jun 26, 2023 56.82 58.15 55.33 55.33 7,744 -1.47(-2.59%)
Jun 23, 2023 56.49 59.60 54.50 56.80 14,397 +0.14(+0.25%)
Jun 22, 2023 57.80 58.90 55.80 56.66 26,362 +0.17(+0.30%)
Jun 21, 2023 56.45 57.50 53.66 56.49 12,232 -1.15(-2.00%)
Jun 20, 2023 60.50 60.50 56.83 57.64 13,457 -3.47(-5.68%)
Jun 16, 2023 62.90 64.52 60.04 61.11 19,903 -3.69(-5.69%)
Jun 15, 2023 57.00 65.41 55.92 64.80 37,149 -22.07(-25.41%)
May 08, 2023 85.80 88.50 84.25 86.87 9,343 +1.25(+1.46%)
May 05, 2023 86.40 90.20 85.38 85.62 11,599 +0.07(+0.08%)
May 04, 2023 83.99 86.80 83.00 85.55 9,120 +0.40(+0.47%)
May 03, 2023 91.50 91.50 85.15 85.15 7,363 -5.06(-5.61%)
May 02, 2023 86.76 91.09 85.00 90.21 13,210 +3.20(+3.68%)
May 01, 2023 83.00 88.25 82.00 87.01 22,362 +4.00(+4.82%)
Apr 28, 2023 85.80 93.56 82.95 83.01 15,259 -2.79(-3.25%)
Apr 27, 2023 84.30 89.30 84.30 85.80 19,866 +2.34(+2.80%)
Apr 26, 2023 81.93 86.60 80.84 83.46 12,615 +2.95(+3.66%)
Apr 25, 2023 83.45 83.45 79.57 80.51 8,043 -0.99(-1.21%)
Apr 24, 2023 80.97 82.46 80.97 81.50 6,380 -0.60(-0.73%)
Apr 21, 2023 84.52 84.52 78.09 82.10 13,277 -0.88(-1.06%)
Apr 20, 2023 86.00 89.59 82.14 82.98 17,344 -3.95(-4.54%)
Apr 19, 2023 78.01 87.40 78.01 86.93 34,087 +9.63(+12.46%)
Apr 18, 2023 75.88 79.72 75.88 77.30 10,627 +2.31(+3.08%)
Apr 17, 2023 70.00 76.47 70.00 74.99 26,245 +5.99(+8.68%)
Apr 14, 2023 69.25 69.25 69.00 69.00 989 -0.05(-0.07%)
Apr 13, 2023 69.49 69.95 69.05 69.05 3,847 +0.75(+1.10%)
Apr 12, 2023 70.15 70.15 68.02 68.30 3,115 -0.26(-0.38%)
Apr 11, 2023 69.89 71.00 67.52 68.56 9,524 -0.22(-0.31%)
Apr 10, 2023 63.76 70.91 63.76 68.78 20,556 +4.96(+7.76%)
Apr 06, 2023 64.80 64.81 63.82 63.82 3,659 +0.36(+0.57%)
Apr 05, 2023 68.27 69.40 63.32 63.46 18,750 -4.29(-6.33%)
Apr 04, 2023 68.00 68.00 67.75 67.75 952 +0.00(+0.00%)
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.