Skip to main content

Altisource Asset Management Corp Com (NY: AAMC )

3.260 -0.190 (-5.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 15.00 15.90 14.50 14.86 2,493 +0.00(+0.00%)
Oct 28, 2022 14.40 15.00 13.51 14.86 1,287 +0.26(+1.78%)
Oct 27, 2022 14.80 16.30 14.30 14.60 2,103 +0.67(+4.81%)
Oct 26, 2022 13.93 13.93 13.93 13.93 429 -0.07(-0.50%)
Oct 25, 2022 13.90 14.45 13.90 14.00 3,882 +0.22(+1.63%)
Oct 24, 2022 14.00 14.00 13.78 13.78 1,183 -0.22(-1.61%)
Oct 21, 2022 14.76 14.90 13.85 14.00 4,752 -0.96(-6.42%)
Oct 18, 2022 14.96 80 +1.55(+11.56%)
Oct 14, 2022 13.41 685 -0.49(-3.53%)
Oct 11, 2022 13.90 124 -1.30(-8.55%)
Oct 10, 2022 15.20 15.20 15.20 15.20 205 +0.54(+3.68%)
Oct 07, 2022 15.24 15.69 14.43 14.66 3,654 -1.34(-8.38%)
Oct 06, 2022 15.89 16.19 15.89 16.00 2,230 +0.02(+0.13%)
Oct 04, 2022 15.98 60 -0.15(-0.93%)
Oct 03, 2022 15.81 16.75 15.74 16.13 7,999 +0.37(+2.35%)
Sep 30, 2022 15.85 15.85 15.76 15.76 914 -1.24(-7.29%)
Sep 28, 2022 17.00 126 +0.00(+0.00%)
Sep 27, 2022 15.06 17.08 15.04 17.00 4,676 +1.93(+12.81%)
Sep 26, 2022 15.50 15.50 15.07 15.07 2,428 -1.63(-9.76%)
Sep 22, 2022 16.70 141 -1.80(-9.73%)
Sep 21, 2022 18.50 18.50 18.50 18.50 713 +0.01(+0.05%)
Sep 20, 2022 18.47 18.86 18.10 18.49 6,239 +0.34(+1.87%)
Sep 19, 2022 18.15 18.57 18.05 18.15 3,429 -0.38(-2.05%)
Sep 16, 2022 18.10 18.80 17.65 18.53 16,906 -0.57(-2.98%)
Sep 15, 2022 19.12 19.12 18.95 19.10 1,287 +0.10(+0.53%)
Sep 14, 2022 18.89 19.69 18.89 19.00 1,344 -0.99(-4.95%)
Sep 13, 2022 19.99 19.99 19.99 19.99 1,194 +0.32(+1.63%)
Sep 12, 2022 19.50 19.67 18.28 19.67 1,430 +0.44(+2.29%)
Sep 09, 2022 19.49 19.80 18.37 19.23 32,841 -0.19(-0.98%)
Sep 08, 2022 20.00 20.05 19.05 19.42 2,452 -0.23(-1.17%)
Sep 07, 2022 20.00 20.00 19.00 19.65 2,772 +0.60(+3.15%)
Sep 06, 2022 19.55 20.40 18.86 19.05 7,821 -0.85(-4.27%)
Sep 02, 2022 19.62 20.33 19.53 19.90 3,652 -0.21(-1.04%)
Sep 01, 2022 18.99 21.50 18.99 20.11 13,145 -0.19(-0.94%)
Aug 31, 2022 18.64 21.07 18.50 20.30 16,944 +1.58(+8.44%)
Aug 30, 2022 18.00 19.65 18.00 18.72 8,864 +0.53(+2.91%)
Aug 29, 2022 21.08 21.08 17.60 18.19 20,889 -1.96(-9.73%)
Aug 26, 2022 19.75 21.44 19.72 20.15 4,945 +0.57(+2.91%)
Aug 25, 2022 20.09 21.70 18.51 19.58 4,479 -0.44(-2.20%)
Aug 24, 2022 20.00 20.60 19.70 20.02 4,833 +0.06(+0.30%)
Aug 23, 2022 20.59 21.21 19.96 19.96 1,059 -0.39(-1.92%)
Aug 19, 2022 20.35 40 -0.14(-0.68%)
Aug 18, 2022 20.65 21.62 20.49 20.49 5,634 -0.16(-0.77%)
Aug 17, 2022 20.72 21.16 20.04 20.65 6,301 -0.50(-2.36%)
Aug 16, 2022 20.10 23.45 20.10 21.15 12,053 +1.40(+7.09%)
Aug 15, 2022 20.97 21.32 19.74 19.75 14,548 -2.81(-12.46%)
Aug 12, 2022 19.85 23.00 18.37 22.56 25,275 +3.09(+15.87%)
Aug 11, 2022 25.71 25.71 19.19 19.47 22,934 -4.13(-17.50%)
Aug 10, 2022 25.50 26.31 23.30 23.60 32,517 -0.77(-3.16%)
Aug 09, 2022 25.33 27.44 24.01 24.37 28,856 -1.03(-4.06%)
Aug 08, 2022 20.95 25.75 20.95 25.40 94,715 +3.54(+16.18%)
Aug 05, 2022 17.70 24.97 17.52 21.86 156,237 +4.41(+25.28%)
Aug 04, 2022 17.78 18.39 17.09 17.45 12,815 -0.55(-3.06%)
Aug 03, 2022 16.50 18.75 16.34 18.00 26,443 +1.50(+9.09%)
Aug 02, 2022 16.57 18.22 15.85 16.50 20,963 +0.15(+0.92%)
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.