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 (%)
Nov 30, 2016 17.26 17.41 16.53 16.97 7,736 -0.03(-0.17%)
Nov 29, 2016 17.47 17.47 17.00 17.00 10,557 -0.62(-3.51%)
Nov 28, 2016 17.00 17.81 17.00 17.62 17,329 +0.62(+3.63%)
Nov 25, 2016 16.79 17.21 16.79 17.00 4,117 -0.06(-0.34%)
Nov 23, 2016 17.06 17.06 17.06 0 +0.29(+1.75%)
Nov 22, 2016 16.29 16.91 15.88 16.76 33,486 +0.53(+3.26%)
Nov 21, 2016 17.03 17.03 16.18 16.24 13,848 -0.35(-2.13%)
Nov 18, 2016 16.97 17.27 16.06 16.59 23,830 -0.47(-2.76%)
Nov 17, 2016 17.62 17.74 17.47 17.06 23,728 -0.74(-4.13%)
Nov 16, 2016 18.88 18.88 17.74 17.79 18,728 -1.32(-6.92%)
Nov 15, 2016 19.35 20.00 18.82 19.12 27,016 -0.29(-1.52%)
Nov 14, 2016 21.53 21.53 17.59 19.41 36,364 -2.12(-9.84%)
Nov 11, 2016 21.47 22.29 21.32 21.53 14,387 +0.00(+0.00%)
Nov 10, 2016 21.88 21.88 21.21 21.53 4,573 +0.06(+0.27%)
Nov 09, 2016 20.09 22.21 20.09 21.47 3,083 +1.38(+6.88%)
Nov 08, 2016 20.50 20.53 19.53 20.09 18,921 -0.56(-2.71%)
Nov 07, 2016 21.59 21.73 20.60 20.65 12,545 -0.94(-4.36%)
Nov 04, 2016 21.21 21.76 20.69 21.59 10,164 +0.44(+2.09%)
Nov 03, 2016 20.88 21.98 20.88 21.15 8,103 +0.26(+1.27%)
Nov 02, 2016 20.68 20.88 20.06 20.88 12,489 +0.26(+1.28%)
Nov 01, 2016 20.41 21.23 20.00 20.62 16,734 +0.53(+2.64%)
Oct 31, 2016 19.15 20.59 18.81 20.09 26,077 +0.75(+3.88%)
Oct 28, 2016 18.85 19.59 18.85 19.34 24,408 +0.22(+1.15%)
Oct 27, 2016 19.35 19.41 18.65 19.12 28,803 -0.26(-1.37%)
Oct 26, 2016 19.35 20.16 18.88 19.38 45,962 +0.06(+0.30%)
Oct 25, 2016 22.32 22.32 19.09 19.32 49,801 -2.76(-12.52%)
Oct 24, 2016 22.35 23.04 21.47 22.09 32,585 -0.59(-2.59%)
Oct 21, 2016 21.44 23.21 21.15 22.68 37,588 +1.12(+5.18%)
Oct 20, 2016 19.97 21.65 19.97 21.56 29,860 +1.41(+7.01%)
Oct 19, 2016 22.26 24.00 19.85 20.15 68,414 -2.18(-9.75%)
Oct 18, 2016 19.65 24.65 19.59 22.32 148,867 +2.65(+13.45%)
Oct 17, 2016 20.00 22.35 18.94 19.68 113,757 -0.91(-4.43%)
Oct 14, 2016 23.38 24.59 18.36 20.59 269,774 -3.65(-15.05%)
Oct 13, 2016 32.35 35.00 23.16 24.24 510,775 -4.59(-15.92%)
Oct 12, 2016 19.82 29.05 19.82 28.82 336,902 +9.03(+45.62%)
Oct 11, 2016 16.76 19.97 16.47 19.79 97,409 +3.30(+20.01%)
Oct 10, 2016 14.72 16.57 14.70 16.49 72,906 +1.76(+11.97%)
Oct 07, 2016 13.30 15.62 13.30 14.73 107,174 +1.64(+12.55%)
Oct 06, 2016 12.22 13.39 11.89 13.09 22,990 +0.58(+4.66%)
Oct 05, 2016 12.44 13.14 12.24 12.51 15,537 +0.05(+0.38%)
Oct 04, 2016 13.24 13.24 11.83 12.46 33,172 -0.45(-3.51%)
Oct 03, 2016 10.63 14.38 10.39 12.91 45,468 +2.03(+18.65%)
Sep 30, 2016 9.724 11.32 9.565 10.88 59,022 +1.00(+10.12%)
Sep 29, 2016 9.841 10.04 9.559 9.882 13,015 +0.01(+0.12%)
Sep 28, 2016 9.565 9.918 9.565 9.871 9,321 +0.32(+3.39%)
Sep 27, 2016 9.082 9.576 8.824 9.547 17,562 +0.46(+5.05%)
Sep 26, 2016 9.771 10.04 8.835 9.088 33,734 -0.68(-6.93%)
Sep 23, 2016 9.900 9.959 9.712 9.765 18,286 -0.29(-2.92%)
Sep 22, 2016 9.765 10.14 9.571 10.06 19,271 +0.41(+4.27%)
Sep 21, 2016 8.641 9.782 8.641 9.647 41,372 +0.96(+11.04%)
Sep 20, 2016 8.700 8.812 8.618 8.688 18,348 +0.18(+2.14%)
Sep 19, 2016 8.241 9.118 8.241 8.506 27,048 +0.33(+4.03%)
Sep 16, 2016 8.200 8.371 7.988 8.176 9,606 +0.05(+0.58%)
Sep 15, 2016 8.182 8.447 8.094 8.129 19,638 -0.09(-1.14%)
Sep 14, 2016 8.145 8.371 7.959 8.224 8,347 +0.16(+1.97%)
Sep 13, 2016 8.106 8.382 8.065 8.065 12,508 -0.05(-0.58%)
Sep 12, 2016 8.076 8.425 8.053 8.112 22,205 +0.17(+2.15%)
Sep 09, 2016 7.888 8.188 7.702 7.941 11,848 +0.24(+3.05%)
Sep 08, 2016 7.829 7.988 7.706 7.706 3,566 -0.07(-0.91%)
Sep 07, 2016 7.894 8.006 7.594 7.776 11,537 +0.04(+0.46%)
Sep 06, 2016 8.082 8.235 7.671 7.741 15,043 -0.18(-2.30%)
Sep 02, 2016 8.500 7.924 7.924 7.924 25,499 -0.58(-6.78%)
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.