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 )

2.810 -0.120 (-4.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 29, 2017 81.60 81.60 81.60 0 +7.60(+10.27%)
Dec 27, 2017 74.00 74.00 74.00 127 -3.80(-4.88%)
Dec 22, 2017 77.80 77.80 77.80 47 -2.20(-2.75%)
Dec 21, 2017 80.00 80.00 80.00 80.00 371 -1.95(-2.38%)
Dec 19, 2017 81.95 81.95 81.95 71 +0.65(+0.80%)
Dec 18, 2017 77.85 83.90 77.80 81.30 1,950 +5.55(+7.33%)
Dec 15, 2017 80.92 80.92 75.75 75.75 468 -3.20(-4.05%)
Dec 14, 2017 82.00 82.00 78.95 78.95 1,041 +1.25(+1.61%)
Dec 13, 2017 74.45 83.00 74.45 77.70 2,842 +4.70(+6.44%)
Dec 11, 2017 73.00 73.00 73.00 150 -0.05(-0.07%)
Dec 08, 2017 68.00 74.95 68.00 73.05 1,707 -0.33(-0.44%)
Dec 07, 2017 66.70 74.30 66.70 73.38 11,400 +1.17(+1.63%)
Dec 06, 2017 70.15 72.20 70.15 72.20 1,257 -0.80(-1.10%)
Dec 05, 2017 73.00 73.00 73.00 73.00 242 +0.05(+0.07%)
Dec 04, 2017 73.50 73.50 73.50 72.95 2,380 +1.05(+1.46%)
Dec 01, 2017 70.00 71.90 70.00 71.90 3,363 -0.10(-0.14%)
Nov 30, 2017 72.00 74.00 71.90 72.00 4,612 -2.00(-2.70%)
Nov 29, 2017 74.65 74.65 70.55 74.00 1,586 -1.50(-1.99%)
Nov 28, 2017 76.00 76.37 75.50 75.50 2,165 -1.00(-1.31%)
Nov 27, 2017 77.00 77.00 76.50 76.50 1,716 -2.48(-3.14%)
Nov 24, 2017 73.25 78.98 72.37 78.98 932 -5.02(-5.97%)
Nov 22, 2017 70.25 84.00 69.30 84.00 2,607 +7.38(+9.62%)
Nov 17, 2017 76.62 76.62 76.62 142 +1.12(+1.49%)
Nov 16, 2017 75.00 76.75 74.95 75.50 3,045 -0.40(-0.53%)
Nov 15, 2017 75.60 77.50 75.00 75.90 4,580 -0.10(-0.13%)
Nov 14, 2017 80.00 80.00 76.00 76.00 2,409 -4.10(-5.12%)
Nov 10, 2017 80.10 80.10 80.10 60 -3.95(-4.70%)
Nov 09, 2017 84.05 84.05 84.05 84.05 100 +3.05(+3.77%)
Nov 07, 2017 81.00 81.00 81.00 118 +0.60(+0.75%)
Nov 03, 2017 80.40 80.40 80.40 137 -7.60(-8.64%)
Nov 02, 2017 85.50 88.25 85.50 88.00 1,424 +3.62(+4.30%)
Oct 31, 2017 84.38 84.38 84.38 3 +0.72(+0.87%)
Oct 26, 2017 83.65 83.65 83.65 37 +0.65(+0.78%)
Oct 25, 2017 84.10 84.10 82.55 83.00 1,706 -2.50(-2.92%)
Oct 24, 2017 85.45 85.50 85.40 85.50 711 +1.45(+1.73%)
Oct 23, 2017 84.05 84.05 84.05 84.05 322 -1.45(-1.70%)
Oct 20, 2017 85.50 85.50 85.50 85.50 385 +0.25(+0.29%)
Oct 19, 2017 85.25 85.25 85.25 85.25 464 -1.05(-1.22%)
Oct 18, 2017 86.30 86.30 86.30 86.30 225 -0.70(-0.80%)
Oct 17, 2017 87.00 87.00 87.00 87.00 235 +0.05(+0.06%)
Oct 16, 2017 87.00 87.00 86.95 86.95 358 +2.45(+2.90%)
Oct 11, 2017 84.50 84.50 84.50 88 +0.45(+0.54%)
Oct 10, 2017 87.00 87.60 84.05 84.05 1,624 -3.60(-4.11%)
Oct 09, 2017 87.65 87.65 87.65 87.65 287 -1.40(-1.57%)
Oct 06, 2017 88.00 89.05 87.14 89.05 1,606 -0.95(-1.06%)
Oct 05, 2017 91.70 93.80 87.50 90.00 2,369 +2.75(+3.15%)
Oct 04, 2017 83.55 87.25 82.00 87.25 4,839 +3.25(+3.87%)
Oct 03, 2017 81.90 87.95 81.90 84.00 6,312 +2.00(+2.44%)
Oct 02, 2017 80.60 83.00 80.60 82.00 2,226 +1.80(+2.24%)
Sep 29, 2017 83.00 83.50 80.15 80.20 6,842 -4.75(-5.59%)
Sep 28, 2017 85.80 85.80 84.95 84.95 1,256 -0.72(-0.85%)
Sep 27, 2017 85.67 85.67 85.67 85.67 655 +0.12(+0.15%)
Sep 26, 2017 84.83 85.55 84.45 85.55 1,060 +0.55(+0.65%)
Sep 25, 2017 87.80 87.80 83.00 85.00 4,071 -3.95(-4.44%)
Sep 22, 2017 87.75 88.95 86.70 88.95 2,124 +1.44(+1.64%)
Sep 21, 2017 89.00 89.00 86.20 87.51 1,848 -0.49(-0.55%)
Sep 20, 2017 97.00 97.00 84.17 88.00 6,123 -10.00(-10.20%)
Sep 19, 2017 98.50 98.50 97.20 98.00 2,110 -3.50(-3.45%)
Sep 18, 2017 98.45 103.20 98.40 101.50 6,374 +4.05(+4.16%)
Sep 15, 2017 107.95 107.95 97.45 97.45 10,416 -11.90(-10.88%)
Sep 14, 2017 105.85 109.35 99.46 109.35 8,905 +5.60(+5.40%)
Sep 13, 2017 103.10 106.00 96.20 103.75 9,300 +0.96(+0.94%)
Sep 12, 2017 102.00 112.55 100.59 102.79 9,809 -6.21(-5.70%)
Sep 11, 2017 109.00 110.05 102.95 109.00 5,513 +9.00(+9.00%)
Sep 08, 2017 106.00 106.00 97.67 100.00 5,460 -1.95(-1.91%)
Sep 07, 2017 106.50 109.25 97.80 101.95 8,963 -6.75(-6.21%)
Sep 06, 2017 98.50 116.00 98.50 108.70 30,394 +9.70(+9.80%)
Sep 05, 2017 96.55 99.00 94.00 99.00 3,334 +6.00(+6.45%)
Sep 01, 2017 90.00 94.00 88.95 93.00 5,300 +1.30(+1.42%)
Aug 31, 2017 88.00 91.70 87.80 91.70 1,548 +4.95(+5.71%)
Aug 30, 2017 81.50 87.00 81.50 86.75 3,110 +0.75(+0.87%)
Aug 29, 2017 79.00 86.00 79.00 86.00 2,565 +5.00(+6.17%)
Aug 28, 2017 77.25 81.50 77.25 81.00 1,424 +1.00(+1.25%)
Aug 25, 2017 75.20 80.00 75.20 80.00 1,357 +0.00(+0.00%)
Aug 24, 2017 78.10 80.00 78.10 80.00 457 -1.76(-2.16%)
Aug 23, 2017 78.00 81.76 78.00 81.76 2,772 +3.71(+4.76%)
Aug 22, 2017 76.70 78.75 76.70 78.05 2,944 +1.07(+1.39%)
Aug 21, 2017 78.20 78.20 76.88 76.98 2,159 -5.62(-6.81%)
Aug 18, 2017 75.70 82.60 74.37 82.60 2,380 +6.85(+9.04%)
Aug 17, 2017 74.95 76.50 74.95 75.75 3,684 +1.25(+1.68%)
Aug 16, 2017 73.10 77.50 73.00 74.50 6,601 +0.75(+1.02%)
Aug 15, 2017 74.00 77.00 70.00 73.75 7,461 +0.20(+0.27%)
Aug 14, 2017 73.55 73.55 70.49 73.55 1,453 +0.05(+0.07%)
Aug 11, 2017 70.00 76.00 70.00 73.50 8,035 -1.25(-1.67%)
Aug 10, 2017 78.10 78.10 74.75 74.75 1,953 -7.25(-8.84%)
Aug 09, 2017 86.00 86.00 74.00 82.00 4,458 -4.25(-4.93%)
Aug 08, 2017 84.00 86.59 81.00 86.25 6,320 -2.50(-2.82%)
Aug 07, 2017 87.20 89.83 86.00 88.75 9,649 +1.75(+2.01%)
Aug 04, 2017 88.00 88.00 87.00 87.00 394 +0.00(+0.00%)
Aug 03, 2017 86.05 88.10 78.30 87.00 9,790 -1.90(-2.14%)
Aug 02, 2017 90.00 90.90 87.00 88.90 1,670 -3.50(-3.79%)
Aug 01, 2017 90.04 92.50 90.04 92.40 2,696 +0.40(+0.43%)
Jul 31, 2017 91.85 92.00 91.80 92.00 2,432 +0.10(+0.11%)
Jul 28, 2017 91.90 91.90 91.90 91.90 637 -0.10(-0.11%)
Jul 27, 2017 90.57 92.00 88.03 92.00 1,922 -0.65(-0.70%)
Jul 26, 2017 91.10 93.00 91.10 92.65 877 -0.35(-0.38%)
Jul 25, 2017 93.50 94.00 93.00 93.00 958 -1.00(-1.06%)
Jul 24, 2017 93.30 95.50 93.30 94.00 929 -1.00(-1.05%)
Jul 21, 2017 91.64 95.00 91.64 95.00 2,318 +1.50(+1.60%)
Jul 20, 2017 94.50 94.50 93.50 93.50 773 -0.85(-0.90%)
Jul 19, 2017 93.50 95.50 93.50 94.35 4,101 +0.35(+0.37%)
Jul 18, 2017 93.30 96.00 92.85 94.00 5,496 +1.75(+1.90%)
Jul 17, 2017 93.35 93.50 88.98 92.25 3,025 -0.75(-0.81%)
Jul 14, 2017 91.50 93.00 91.50 93.00 3,306 +0.50(+0.54%)
Jul 13, 2017 91.62 95.00 91.00 92.50 3,950 +1.05(+1.15%)
Jul 12, 2017 91.60 92.00 91.45 91.45 11,286 -0.55(-0.60%)
Jul 11, 2017 91.10 92.00 90.45 92.00 3,042 +0.35(+0.38%)
Jul 10, 2017 93.35 93.35 90.40 91.65 3,946 -1.35(-1.45%)
Jul 07, 2017 92.00 93.92 90.10 93.00 2,826 +1.00(+1.09%)
Jul 06, 2017 89.50 93.20 89.50 92.00 5,495 +3.03(+3.40%)
Jul 05, 2017 89.00 89.00 88.97 88.97 509 -1.98(-2.17%)
Jul 03, 2017 89.80 91.00 87.00 90.95 5,827 -0.45(-0.49%)
Jun 30, 2017 87.45 92.75 86.80 91.40 16,913 +4.09(+4.69%)
Jun 29, 2017 88.30 88.45 84.60 87.31 8,636 -0.69(-0.79%)
Jun 28, 2017 88.55 89.60 86.95 88.00 10,283 +0.05(+0.06%)
Jun 27, 2017 89.20 90.55 86.00 87.95 13,307 -3.05(-3.35%)
Jun 26, 2017 89.55 91.00 87.00 91.00 4,493 +1.10(+1.22%)
Jun 23, 2017 91.00 95.75 88.40 89.90 32,946 -1.05(-1.15%)
Jun 22, 2017 86.55 92.38 86.55 90.95 11,408 +3.00(+3.41%)
Jun 21, 2017 88.60 89.00 88.00 87.95 2,886 +0.95(+1.09%)
Jun 20, 2017 84.95 87.00 83.51 87.00 1,958 +1.80(+2.11%)
Jun 19, 2017 89.45 89.45 85.20 85.20 975 -4.25(-4.75%)
Jun 16, 2017 87.30 91.00 87.30 89.45 3,881 +5.35(+6.36%)
Jun 15, 2017 87.80 87.80 84.10 84.10 498 -4.45(-5.03%)
Jun 14, 2017 88.00 90.95 86.55 88.55 3,907 +0.70(+0.80%)
Jun 13, 2017 86.00 87.85 84.20 87.85 1,820 +1.85(+2.15%)
Jun 12, 2017 82.30 86.00 82.30 86.00 2,435 -2.70(-3.04%)
Jun 09, 2017 85.60 89.00 85.60 88.70 2,457 +3.80(+4.48%)
Jun 08, 2017 83.30 85.25 83.30 84.90 650 -2.17(-2.50%)
Jun 07, 2017 88.90 88.90 86.60 87.08 1,513 -2.72(-3.03%)
Jun 06, 2017 90.00 90.00 86.98 89.80 6,011 -0.70(-0.77%)
Jun 05, 2017 91.32 91.32 90.50 90.50 671 -1.50(-1.63%)
Jun 02, 2017 91.37 92.05 91.37 92.00 1,518 +0.25(+0.27%)
Jun 01, 2017 92.00 93.89 91.75 91.75 2,868 +0.75(+0.82%)
May 31, 2017 85.00 92.60 81.80 91.00 21,383 +1.00(+1.11%)
May 30, 2017 90.05 92.00 88.40 90.00 4,834 -0.25(-0.28%)
May 26, 2017 92.05 96.70 88.65 90.25 17,545 -1.70(-1.85%)
May 25, 2017 89.60 92.35 87.50 91.95 15,228 +2.95(+3.31%)
May 24, 2017 80.25 93.00 80.25 89.00 21,218 +10.45(+13.30%)
May 23, 2017 74.65 83.00 74.65 78.55 9,273 +3.60(+4.80%)
May 22, 2017 70.95 75.00 70.95 74.95 908 +0.20(+0.27%)
May 19, 2017 75.00 75.00 74.75 74.75 508 +1.25(+1.70%)
May 18, 2017 70.60 75.00 70.60 73.50 1,121 +0.45(+0.62%)
May 17, 2017 75.85 76.10 72.70 73.05 19,673 -3.10(-4.07%)
May 16, 2017 74.20 76.95 74.20 76.15 4,797 +2.70(+3.68%)
May 15, 2017 69.60 76.00 69.60 73.45 4,919 +3.30(+4.70%)
May 12, 2017 70.05 71.70 70.05 70.15 1,517 -1.80(-2.50%)
May 11, 2017 71.10 71.95 71.10 71.95 3,578 -2.05(-2.77%)
May 10, 2017 75.70 75.70 73.65 74.00 23,154 -1.50(-1.99%)
May 09, 2017 72.35 75.50 71.35 75.50 4,017 +1.35(+1.82%)
May 08, 2017 71.60 74.15 71.60 74.15 707 +2.45(+3.42%)
May 05, 2017 70.28 71.70 65.75 71.70 7,582 +2.05(+2.94%)
May 04, 2017 69.15 69.65 67.35 69.65 4,008 -0.90(-1.28%)
May 03, 2017 71.05 71.75 67.65 70.55 3,567 -1.20(-1.67%)
May 02, 2017 77.25 77.25 70.46 71.75 10,139 -3.30(-4.40%)
May 01, 2017 76.90 77.00 73.55 75.05 16,259 -1.20(-1.57%)
Apr 28, 2017 73.54 77.95 73.54 76.25 6,596 +2.45(+3.32%)
Apr 27, 2017 74.15 74.15 71.55 73.80 1,748 -0.70(-0.94%)
Apr 26, 2017 74.50 75.00 74.00 74.50 1,596 -0.35(-0.47%)
Apr 25, 2017 74.50 75.00 74.50 74.85 2,479 +2.60(+3.60%)
Apr 24, 2017 71.65 75.25 68.50 72.25 6,456 +2.45(+3.51%)
Apr 21, 2017 68.80 74.40 68.80 69.80 8,319 -0.55(-0.78%)
Apr 20, 2017 74.00 76.00 63.20 70.35 69,883 -2.65(-3.63%)
Apr 19, 2017 73.20 73.50 72.33 73.00 6,601 +0.05(+0.07%)
Apr 18, 2017 75.00 75.00 69.75 72.95 7,087 -0.55(-0.75%)
Apr 17, 2017 72.73 75.00 71.00 73.50 6,923 +1.50(+2.08%)
Apr 13, 2017 72.60 72.60 70.90 72.00 2,283 +0.86(+1.21%)
Apr 12, 2017 70.00 71.75 68.20 71.14 8,251 +1.54(+2.21%)
Apr 11, 2017 69.00 70.50 67.16 69.60 6,638 +0.60(+0.87%)
Apr 10, 2017 66.70 70.00 65.50 69.00 3,551 +2.00(+2.99%)
Apr 07, 2017 64.95 67.85 64.42 67.00 4,654 +2.25(+3.47%)
Apr 06, 2017 65.95 65.95 64.24 64.75 2,366 +0.75(+1.17%)
Apr 05, 2017 67.40 67.40 63.61 64.00 10,077 -3.00(-4.48%)
Apr 04, 2017 71.85 71.85 66.50 67.00 8,230 -5.80(-7.97%)
Apr 03, 2017 75.20 75.25 71.05 72.80 7,835 -2.45(-3.26%)
Mar 31, 2017 73.01 77.00 73.01 75.25 13,017 +0.25(+0.33%)
Mar 30, 2017 67.40 75.00 67.40 75.00 43,275 +6.50(+9.49%)
Mar 29, 2017 67.90 69.40 67.00 68.50 7,952 +0.55(+0.81%)
Mar 28, 2017 60.75 69.44 60.75 67.95 50,864 +6.45(+10.49%)
Mar 27, 2017 58.09 62.20 58.09 61.50 7,631 +3.75(+6.49%)
Mar 24, 2017 54.00 59.25 54.00 57.75 13,614 +3.30(+6.06%)
Mar 23, 2017 57.65 61.00 52.85 54.45 73,694 -3.50(-6.04%)
Mar 22, 2017 59.55 65.05 56.85 57.95 22,370 -2.05(-3.42%)
Mar 21, 2017 60.45 61.85 58.51 60.00 11,014 -0.50(-0.83%)
Mar 20, 2017 63.35 64.40 59.14 60.50 19,819 -2.60(-4.12%)
Mar 17, 2017 73.45 73.53 60.10 63.10 30,722 -10.40(-14.15%)
Mar 16, 2017 74.90 76.75 70.20 73.50 4,754 -0.70(-0.94%)
Mar 15, 2017 74.95 77.88 73.10 74.20 5,649 -0.35(-0.47%)
Mar 14, 2017 72.30 76.80 72.30 74.55 5,428 +0.10(+0.13%)
Mar 13, 2017 77.00 78.95 72.12 74.45 5,190 -1.50(-1.97%)
Mar 10, 2017 75.90 79.00 72.40 75.95 8,513 +0.55(+0.73%)
Mar 09, 2017 74.15 78.05 74.05 75.40 5,959 -1.20(-1.57%)
Mar 08, 2017 77.95 78.39 73.75 76.60 4,063 -0.80(-1.03%)
Mar 07, 2017 80.40 80.40 76.75 77.40 9,278 -3.20(-3.97%)
Mar 06, 2017 85.65 89.12 80.60 80.60 8,042 -5.30(-6.17%)
Mar 03, 2017 79.05 85.90 78.75 85.90 20,356 +6.90(+8.73%)
Mar 02, 2017 74.45 79.00 72.27 79.00 5,644 +5.45(+7.41%)
Mar 01, 2017 71.30 76.35 71.30 73.55 3,332 +3.25(+4.62%)
Feb 28, 2017 69.60 70.30 66.62 70.30 9,727 -0.80(-1.13%)
Feb 27, 2017 69.50 72.75 69.50 71.10 3,865 +0.55(+0.78%)
Feb 24, 2017 71.20 71.20 69.80 70.55 5,449 -1.45(-2.01%)
Feb 23, 2017 70.40 72.05 70.20 72.00 7,015 -1.50(-2.04%)
Feb 22, 2017 73.80 77.00 73.35 73.50 6,221 -1.50(-2.00%)
Feb 21, 2017 76.85 76.85 74.85 75.00 1,104 -1.85(-2.41%)
Feb 17, 2017 76.85 76.85 76.85 0 +2.20(+2.95%)
Feb 16, 2017 78.00 78.00 72.30 74.65 11,288 -3.33(-4.27%)
Feb 15, 2017 76.35 78.38 76.35 77.97 3,096 +1.90(+2.50%)
Feb 14, 2017 76.05 78.75 75.00 76.08 3,758 +0.58(+0.76%)
Feb 13, 2017 75.90 78.50 75.00 75.50 7,695 +0.35(+0.47%)
Feb 10, 2017 73.35 77.25 73.35 75.15 3,192 +1.85(+2.52%)
Feb 09, 2017 78.25 78.25 72.05 73.30 5,893 -4.45(-5.72%)
Feb 08, 2017 80.50 84.00 76.17 77.75 10,633 -2.91(-3.60%)
Feb 07, 2017 82.00 84.00 79.15 80.66 5,872 +0.41(+0.50%)
Feb 06, 2017 76.30 80.25 75.70 80.25 10,344 +3.90(+5.11%)
Feb 03, 2017 77.30 77.90 72.45 76.35 8,454 -4.14(-5.14%)
Feb 02, 2017 64.70 83.80 63.70 80.49 13,767 +15.49(+23.83%)
Feb 01, 2017 62.55 65.50 62.55 65.00 3,458 +2.20(+3.50%)
Jan 31, 2017 62.50 62.90 61.00 62.80 5,233 +0.55(+0.88%)
Jan 30, 2017 61.58 63.39 58.88 62.25 4,663 +0.30(+0.48%)
Jan 27, 2017 59.15 62.05 55.00 61.95 12,823 +2.30(+3.86%)
Jan 26, 2017 62.25 62.95 59.00 59.65 10,523 -2.80(-4.48%)
Jan 25, 2017 64.10 64.10 61.25 62.45 2,165 -1.45(-2.27%)
Jan 24, 2017 62.30 65.70 60.65 63.90 4,153 +0.90(+1.43%)
Jan 23, 2017 70.65 70.80 56.55 63.00 22,038 -8.95(-12.44%)
Jan 20, 2017 73.05 73.05 70.25 71.95 5,586 -1.05(-1.44%)
Jan 19, 2017 71.70 74.53 70.75 73.00 7,781 +2.70(+3.84%)
Jan 18, 2017 70.45 74.70 70.00 70.30 15,688 +0.30(+0.43%)
Jan 17, 2017 68.15 70.00 66.75 70.00 10,825 +0.84(+1.22%)
Jan 13, 2017 69.16 69.16 69.16 0 +5.36(+8.40%)
Jan 12, 2017 64.05 64.20 61.65 63.80 5,145 -0.35(-0.55%)
Jan 11, 2017 60.85 64.15 60.85 64.15 7,635 +4.20(+7.01%)
Jan 10, 2017 60.25 61.00 59.02 59.95 7,162 +0.05(+0.08%)
Jan 09, 2017 60.00 60.05 57.34 59.90 4,892 +0.90(+1.53%)
Jan 06, 2017 59.80 59.80 57.14 59.00 3,840 +1.00(+1.72%)
Jan 05, 2017 56.00 61.54 52.00 58.00 19,831 +2.05(+3.66%)
Jan 04, 2017 53.50 55.95 51.12 55.95 16,084 +2.95(+5.57%)
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.