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 )

3.005 -0.075 (-2.44%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2014 340.00 310.12 310.12 310.12 19,500 -29.88(-8.79%)
Dec 30, 2014 366.00 366.00 337.00 340.00 6,414 +5.95(+1.78%)
Dec 29, 2014 335.00 353.74 329.99 334.05 14,016 -1.95(-0.58%)
Dec 26, 2014 334.01 336.25 327.17 336.00 5,544 +0.01(+0.00%)
Dec 24, 2014 331.01 335.99 335.99 335.99 13,500 -4.00(-1.18%)
Dec 23, 2014 340.50 347.63 325.01 339.99 29,020 -16.51(-4.63%)
Dec 22, 2014 435.00 435.00 311.00 356.50 80,699 -108.80(-23.38%)
Dec 19, 2014 451.93 485.06 451.93 465.30 24,300 -0.44(-0.09%)
Dec 18, 2014 451.59 465.74 440.11 465.74 15,290 -6.01(-1.27%)
Dec 17, 2014 433.00 483.99 433.00 471.75 15,980 +35.10(+8.04%)
Dec 16, 2014 431.00 450.00 431.00 436.65 7,255 -5.35(-1.21%)
Dec 15, 2014 451.00 451.00 430.40 442.00 8,663 -9.00(-2.00%)
Dec 12, 2014 446.85 452.00 438.00 451.00 6,338 +2.89(+0.64%)
Dec 11, 2014 452.20 460.00 437.03 448.11 19,359 +7.19(+1.63%)
Dec 10, 2014 444.87 446.00 429.52 440.92 10,975 -10.08(-2.24%)
Dec 09, 2014 445.00 456.98 426.51 451.00 19,153 -5.05(-1.11%)
Dec 08, 2014 485.07 485.07 456.05 456.05 8,240 -38.96(-7.87%)
Dec 05, 2014 495.54 495.54 465.00 495.01 11,118 -4.98(-1.00%)
Dec 04, 2014 490.10 499.99 486.00 499.99 3,910 +9.94(+2.03%)
Dec 03, 2014 503.01 503.01 485.53 490.05 2,655 -15.95(-3.15%)
Dec 02, 2014 484.99 506.00 478.80 506.00 7,614 +12.00(+2.43%)
Dec 01, 2014 502.51 506.00 491.95 494.00 11,090 -1.00(-0.20%)
Nov 28, 2014 537.82 537.82 495.00 495.00 1,310 -59.50(-10.73%)
Nov 26, 2014 543.05 554.50 554.50 554.50 4,700 +5.50(+1.00%)
Nov 25, 2014 535.99 550.00 530.00 549.00 12,431 +14.01(+2.62%)
Nov 24, 2014 513.05 540.00 513.00 534.99 12,270 +29.99(+5.94%)
Nov 21, 2014 493.00 526.95 493.00 505.00 12,788 +25.00(+5.21%)
Nov 20, 2014 469.73 492.64 469.73 480.00 3,185 +6.00(+1.27%)
Nov 19, 2014 493.00 494.00 467.16 474.00 20,620 -17.02(-3.47%)
Nov 18, 2014 491.05 504.00 491.02 491.02 6,173 +0.52(+0.11%)
Nov 17, 2014 480.00 498.95 480.00 490.50 4,124 +9.50(+1.98%)
Nov 14, 2014 475.00 481.00 436.03 481.00 23,779 -10.84(-2.20%)
Nov 13, 2014 520.05 532.99 479.52 491.84 14,667 -34.16(-6.49%)
Nov 12, 2014 580.05 580.05 512.20 526.00 22,927 -56.42(-9.69%)
Nov 11, 2014 535.35 582.42 514.84 582.42 14,196 +45.43(+8.46%)
Nov 10, 2014 523.43 540.00 521.00 536.99 3,347 +13.00(+2.48%)
Nov 07, 2014 512.00 523.99 504.94 523.99 3,404 +11.99(+2.34%)
Nov 06, 2014 500.00 512.00 500.00 512.00 2,995 +10.78(+2.15%)
Nov 05, 2014 507.50 507.50 493.00 501.22 9,919 -8.78(-1.72%)
Nov 04, 2014 500.00 510.00 488.05 510.00 18,426 -28.01(-5.21%)
Nov 03, 2014 541.10 542.18 520.00 538.01 11,316 -1.99(-0.37%)
Oct 31, 2014 572.50 580.00 540.00 540.00 7,199 -34.99(-6.09%)
Oct 30, 2014 537.65 574.99 534.97 574.99 10,554 +30.49(+5.60%)
Oct 29, 2014 574.00 582.15 533.56 544.50 19,013 -24.51(-4.31%)
Oct 28, 2014 566.59 569.01 550.00 569.01 5,826 +19.01(+3.46%)
Oct 27, 2014 550.00 555.00 553.00 550.00 17,491 -3.00(-0.54%)
Oct 24, 2014 550.05 564.99 549.39 553.00 12,013 -11.99(-2.12%)
Oct 23, 2014 575.00 594.49 550.00 564.99 26,393 -10.02(-1.74%)
Oct 22, 2014 601.10 621.21 575.00 575.01 31,410 -59.99(-9.45%)
Oct 21, 2014 698.45 699.00 600.00 635.00 55,121 -55.99(-8.10%)
Oct 20, 2014 690.99 690.99 690.99 690.99 850 +25.98(+3.91%)
Oct 17, 2014 667.09 667.09 660.01 665.01 4,539 +0.11(+0.02%)
Oct 16, 2014 631.00 664.90 625.51 664.90 6,057 +20.90(+3.25%)
Oct 15, 2014 600.01 651.94 600.01 644.00 6,965 +12.49(+1.98%)
Oct 14, 2014 629.99 641.93 625.00 631.51 4,962 +6.51(+1.04%)
Oct 13, 2014 662.73 662.73 600.00 625.00 17,799 -21.06(-3.26%)
Oct 10, 2014 628.00 663.43 628.00 646.06 9,954 -8.44(-1.29%)
Oct 09, 2014 679.78 679.78 645.00 654.50 11,602 -25.32(-3.72%)
Oct 08, 2014 675.00 684.48 670.00 679.82 3,415 +4.57(+0.68%)
Oct 07, 2014 677.12 694.93 675.00 675.25 3,751 -19.26(-2.77%)
Oct 06, 2014 670.62 700.00 670.62 694.51 3,893 -5.41(-0.77%)
Oct 03, 2014 687.00 699.92 687.00 699.92 1,994 +19.67(+2.89%)
Oct 02, 2014 676.06 694.49 669.50 680.25 5,086 +4.25(+0.63%)
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.