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 )

3.220 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 30, 2022 20.50 20.50 20.15 20.25 7,516 -0.06(-0.31%)
Dec 29, 2022 19.88 20.32 19.75 20.31 6,685 +0.36(+1.82%)
Dec 27, 2022 19.95 24 +0.35(+1.79%)
Dec 22, 2022 19.60 11 -0.07(-0.35%)
Dec 21, 2022 20.00 21.00 19.67 19.67 6,350 -0.03(-0.16%)
Dec 19, 2022 19.70 42 +0.65(+3.41%)
Dec 16, 2022 19.05 19.05 19.05 19.05 1,041 -2.11(-9.97%)
Dec 15, 2022 21.00 21.63 20.90 21.16 2,914 +0.16(+0.77%)
Dec 14, 2022 21.00 21.00 21.00 21.00 154 -1.32(-5.92%)
Dec 13, 2022 22.53 22.61 22.32 22.32 1,904 -0.19(-0.84%)
Dec 12, 2022 22.40 23.04 22.40 22.51 1,558 +0.01(+0.04%)
Dec 09, 2022 22.99 23.68 22.50 22.50 6,448 +0.00(+0.00%)
Dec 08, 2022 23.20 23.90 22.17 22.50 8,538 -0.70(-3.02%)
Dec 07, 2022 24.70 24.70 23.05 23.20 10,051 +0.30(+1.31%)
Dec 06, 2022 22.10 24.28 20.00 22.90 22,911 +1.00(+4.57%)
Dec 05, 2022 19.00 22.01 19.00 21.90 17,164 +2.90(+15.26%)
Dec 02, 2022 19.00 19.00 18.90 19.00 2,549 +0.00(+0.00%)
Dec 01, 2022 18.85 19.70 18.47 19.00 3,971 -0.39(-2.01%)
Nov 30, 2022 18.16 20.70 18.16 19.39 6,055 -0.78(-3.88%)
Nov 29, 2022 21.00 21.91 20.00 20.17 2,342 -0.83(-3.94%)
Nov 28, 2022 20.00 21.95 20.00 21.00 9,757 +0.80(+3.96%)
Nov 23, 2022 20.20 293 +0.95(+4.94%)
Nov 22, 2022 18.80 19.25 18.80 19.25 1,630 +0.50(+2.67%)
Nov 21, 2022 18.90 19.00 18.70 18.75 1,672 -0.62(-3.20%)
Nov 18, 2022 19.80 19.80 18.91 19.37 1,154 +1.07(+5.85%)
Nov 17, 2022 20.30 20.30 18.30 18.30 1,175 -0.71(-3.73%)
Nov 16, 2022 20.40 20.40 18.99 19.01 1,029 -0.49(-2.51%)
Nov 15, 2022 19.00 19.99 19.00 19.50 4,048 +0.50(+2.63%)
Nov 14, 2022 19.47 19.50 17.45 19.00 3,242 +0.48(+2.59%)
Nov 11, 2022 18.81 20.40 18.52 18.52 8,832 -0.52(-2.73%)
Nov 10, 2022 17.30 19.04 16.72 19.04 2,357 +0.90(+4.96%)
Nov 09, 2022 17.25 18.14 16.83 18.14 1,354 -0.81(-4.27%)
Nov 08, 2022 18.99 19.24 18.95 18.95 702 +0.14(+0.74%)
Nov 07, 2022 18.94 19.75 18.81 18.81 1,680 +0.13(+0.70%)
Nov 04, 2022 18.68 18.68 18.66 18.68 719 +0.00(+0.00%)
Nov 03, 2022 18.41 19.14 18.41 18.68 1,887 +0.68(+3.78%)
Nov 02, 2022 16.65 19.49 15.94 18.00 20,023 +1.75(+10.77%)
Nov 01, 2022 15.20 16.60 14.70 16.25 10,898 +1.39(+9.35%)
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%)
Aug 01, 2022 17.92 18.00 16.00 16.35 31,073 -1.53(-8.56%)
Jul 29, 2022 18.00 18.50 15.95 17.88 31,250 -0.13(-0.72%)
Jul 28, 2022 17.80 19.33 17.21 18.01 20,547 -0.88(-4.66%)
Jul 27, 2022 17.12 19.07 15.70 18.89 31,571 +2.43(+14.76%)
Jul 26, 2022 16.25 17.70 15.97 16.46 30,425 +0.96(+6.19%)
Jul 25, 2022 14.30 17.35 13.53 15.50 51,036 +0.79(+5.37%)
Jul 22, 2022 11.76 16.50 11.70 14.71 50,972 +3.21(+27.91%)
Jul 21, 2022 10.91 12.68 10.78 11.50 11,695 +0.29(+2.63%)
Jul 20, 2022 11.10 11.24 10.70 11.21 6,754 +0.21(+1.86%)
Jul 19, 2022 10.92 11.00 10.71 11.00 2,296 +0.06(+0.55%)
Jul 18, 2022 10.94 10.94 10.94 10.94 262 +0.30(+2.82%)
Jul 14, 2022 10.64 41 +0.09(+0.85%)
Jul 13, 2022 11.00 11.00 10.53 10.55 1,611 -0.15(-1.38%)
Jul 12, 2022 10.39 11.27 10.39 10.70 3,629 +0.15(+1.40%)
Jul 11, 2022 10.70 10.86 10.55 10.55 822 +0.05(+0.48%)
Jul 08, 2022 10.54 10.70 10.12 10.50 3,880 +0.30(+2.94%)
Jul 07, 2022 10.96 10.96 10.20 10.20 3,063 -0.44(-4.14%)
Jul 06, 2022 10.13 10.64 10.11 10.64 1,871 +0.65(+6.51%)
Jul 05, 2022 9.900 10.05 9.900 9.990 18,276 +0.00(+0.00%)
Jul 01, 2022 9.323 10.25 9.323 9.990 15,656 -0.26(-2.53%)
Jun 30, 2022 9.290 10.25 9.290 10.25 4,439 +0.25(+2.49%)
Jun 29, 2022 10.50 10.50 8.650 10.00 21,069 -0.75(-6.98%)
Jun 28, 2022 11.02 11.06 10.54 10.75 5,127 -0.84(-7.25%)
Jun 27, 2022 11.05 11.70 10.85 11.59 5,730 +0.59(+5.36%)
Jun 24, 2022 11.08 11.12 10.96 11.00 8,926 -0.01(-0.09%)
Jun 23, 2022 11.50 11.50 10.85 11.01 2,939 -0.05(-0.45%)
Jun 22, 2022 11.04 11.61 11.04 11.06 1,906 +0.06(+0.55%)
Jun 21, 2022 10.50 11.28 10.41 11.00 24,270 +0.50(+4.76%)
Jun 17, 2022 10.08 10.50 9.770 10.50 9,704 +0.50(+5.00%)
Jun 16, 2022 11.00 11.00 10.00 10.00 11,678 -0.79(-7.32%)
Jun 15, 2022 11.00 11.20 10.75 10.79 2,656 +0.13(+1.22%)
Jun 14, 2022 11.70 11.70 10.64 10.66 6,793 -0.70(-6.16%)
Jun 13, 2022 12.63 12.63 11.36 11.36 12,097 -1.51(-11.73%)
Jun 10, 2022 13.70 13.70 12.70 12.87 8,071 -0.88(-6.40%)
Jun 09, 2022 13.99 13.99 13.25 13.75 2,369 +0.70(+5.36%)
Jun 08, 2022 12.57 13.28 12.49 13.05 14,838 +1.16(+9.76%)
Jun 07, 2022 11.20 12.20 11.20 11.89 11,837 +0.33(+2.85%)
Jun 06, 2022 10.75 11.56 10.42 11.56 19,427 +0.96(+9.06%)
Jun 03, 2022 10.75 10.80 10.60 10.60 4,025 +0.30(+2.91%)
Jun 01, 2022 10.30 196 -0.18(-1.76%)
May 31, 2022 10.62 10.63 10.48 10.48 1,071 +0.13(+1.25%)
May 26, 2022 10.36 14 +0.32(+3.21%)
May 25, 2022 10.03 10.03 10.03 10.03 429 -0.08(-0.76%)
May 24, 2022 10.16 10.21 10.11 10.11 2,454 -0.25(-2.41%)
May 23, 2022 9.880 10.37 9.850 10.36 3,490 +0.01(+0.13%)
May 20, 2022 9.990 10.35 9.860 10.35 6,349 +0.35(+3.47%)
May 19, 2022 10.13 10.15 10.00 10.00 3,221 -0.36(-3.46%)
May 18, 2022 10.48 10.48 10.36 10.36 1,106 -0.41(-3.82%)
May 17, 2022 10.24 10.77 10.24 10.77 1,774 +0.55(+5.38%)
May 16, 2022 10.00 10.67 10.00 10.22 3,885 -0.16(-1.54%)
May 13, 2022 10.20 11.00 10.20 10.38 13,043 +0.25(+2.47%)
May 12, 2022 10.40 10.40 10.13 10.13 2,172 +0.11(+1.10%)
May 11, 2022 9.860 10.26 9.840 10.02 31,324 -0.01(-0.10%)
May 10, 2022 10.06 10.34 10.03 10.03 1,750 +0.03(+0.32%)
May 09, 2022 9.760 10.20 9.570 9.998 3,583 -0.50(-4.78%)
May 06, 2022 10.76 10.76 10.00 10.50 5,866 -0.10(-0.94%)
May 05, 2022 10.88 11.77 10.60 10.60 23,576 -0.61(-5.44%)
May 04, 2022 10.50 11.26 10.35 11.21 27,669 +0.86(+8.30%)
May 03, 2022 9.650 10.88 9.650 10.35 24,727 +1.11(+12.02%)
May 02, 2022 8.780 9.290 8.780 9.240 10,867 +0.14(+1.54%)
Apr 29, 2022 9.830 10.18 9.100 9.100 10,347 -0.80(-8.08%)
Apr 28, 2022 9.800 10.20 9.800 9.900 3,537 -0.15(-1.51%)
Apr 27, 2022 10.26 10.44 9.970 10.05 12,432 -0.15(-1.45%)
Apr 26, 2022 10.48 10.70 10.20 10.20 7,158 -0.60(-5.56%)
Apr 25, 2022 11.60 11.60 10.00 10.80 35,296 +0.20(+1.89%)
Apr 22, 2022 10.95 10.95 10.23 10.60 13,355 -0.18(-1.67%)
Apr 21, 2022 10.84 11.03 10.41 10.78 1,622 +0.14(+1.32%)
Apr 20, 2022 10.88 10.88 10.10 10.64 2,150 -0.45(-4.03%)
Apr 19, 2022 10.85 11.09 10.64 11.09 1,385 +0.48(+4.49%)
Apr 18, 2022 10.90 11.09 10.10 10.61 1,679 +0.41(+4.02%)
Apr 14, 2022 9.990 10.98 9.890 10.20 15,303 -0.88(-7.94%)
Apr 13, 2022 10.69 11.21 10.69 11.08 3,948 +0.18(+1.65%)
Apr 12, 2022 11.11 11.18 10.89 10.90 10,421 -0.40(-3.54%)
Apr 11, 2022 11.68 11.68 11.30 11.30 7,167 -0.45(-3.83%)
Apr 08, 2022 13.07 13.07 11.48 11.75 50,305 -1.40(-10.65%)
Apr 07, 2022 12.51 13.25 12.38 13.15 13,891 +0.40(+3.14%)
Apr 06, 2022 13.30 13.30 12.70 12.75 3,199 -0.65(-4.85%)
Apr 05, 2022 14.10 14.10 12.30 13.40 12,058 -0.70(-4.96%)
Apr 04, 2022 14.60 14.60 14.10 14.10 2,357 -0.01(-0.07%)
Apr 01, 2022 14.46 14.46 14.07 14.11 2,239 +0.04(+0.28%)
Mar 31, 2022 13.98 14.62 13.98 14.07 2,917 -0.03(-0.21%)
Mar 30, 2022 14.71 15.16 14.00 14.10 10,743 -0.96(-6.37%)
Mar 29, 2022 14.93 15.29 14.90 15.06 5,227 +0.18(+1.21%)
Mar 28, 2022 15.10 15.11 14.66 14.88 4,447 -0.35(-2.30%)
Mar 25, 2022 14.20 15.72 14.20 15.23 33,337 +0.96(+6.73%)
Mar 24, 2022 14.15 14.55 14.10 14.27 7,416 +0.22(+1.57%)
Mar 23, 2022 14.90 15.90 13.85 14.05 60,066 -0.65(-4.42%)
Mar 22, 2022 14.72 17.42 14.20 14.70 84,644 -1.05(-6.67%)
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.