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 )

3.090 -0.130 (-4.04%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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, 2013 914.00 930.00 930.00 930.00 11,000 +29.50(+3.28%)
Dec 30, 2013 903.00 915.79 900.50 900.50 3,565 -1.50(-0.17%)
Dec 27, 2013 900.00 906.86 900.00 902.00 2,134 -4.01(-0.44%)
Dec 26, 2013 901.00 943.42 901.00 906.01 3,267 +4.01(+0.44%)
Dec 24, 2013 865.62 902.00 865.62 902.00 3,933 +30.00(+3.44%)
Dec 23, 2013 854.01 872.00 820.96 872.00 17,754 +11.15(+1.30%)
Dec 20, 2013 900.00 917.99 860.85 860.85 43,648 -57.68(-6.28%)
Dec 19, 2013 998.00 1018 846.18 918.53 18,315 -76.97(-7.73%)
Dec 18, 2013 982.05 1018 965.00 995.50 16,805 -9.50(-0.95%)
Dec 17, 2013 1035 1035 973.00 1005 19,259 -30.00(-2.90%)
Dec 16, 2013 1080 1080 1019 1035 19,044 +5.00(+0.49%)
Dec 13, 2013 1029 1074 1023 1030 22,408 +18.85(+1.86%)
Dec 12, 2013 980.01 1038 980.01 1011 45,741 +6.15(+0.61%)
Dec 11, 2013 966.08 1024 954.31 1005 22,825 +24.65(+2.51%)
Dec 10, 2013 970.00 1010 930.05 980.35 63,600 +9.36(+0.96%)
Dec 09, 2013 899.99 975.00 899.99 970.99 21,694 +77.00(+8.61%)
Dec 06, 2013 900.00 910.00 879.91 893.99 2,300 +18.99(+2.17%)
Dec 05, 2013 897.00 900.00 860.00 875.00 1,200 -10.00(-1.13%)
Dec 04, 2013 871.25 885.00 871.25 885.00 200 +0.00(+0.00%)
Dec 03, 2013 790.00 900.00 790.00 885.00 3,751 +95.00(+12.03%)
Dec 02, 2013 749.99 790.00 749.99 790.00 700 +65.00(+8.97%)
Nov 29, 2013 735.00 737.93 725.00 725.00 500 +5.00(+0.69%)
Nov 26, 2013 720.00 720.00 720.00 720.00 800 +0.00(+0.00%)
Nov 25, 2013 720.00 720.00 720.00 720.00 100 +1.00(+0.14%)
Nov 22, 2013 718.98 719.00 717.48 719.00 400 +8.79(+1.24%)
Nov 21, 2013 696.25 710.21 676.06 710.21 2,000 +8.22(+1.17%)
Nov 20, 2013 625.00 701.99 625.00 701.99 4,339 +93.47(+15.36%)
Nov 19, 2013 625.00 625.00 607.49 608.52 400 -6.48(-1.05%)
Nov 18, 2013 620.00 620.00 615.00 615.00 1,468 -3.00(-0.49%)
Nov 15, 2013 599.00 618.00 599.00 618.00 1,190 +20.02(+3.35%)
Nov 14, 2013 570.82 597.98 570.82 597.98 500 -12.52(-2.05%)
Nov 12, 2013 617.11 620.00 610.50 610.50 1,023 -16.24(-2.59%)
Nov 11, 2013 600.00 629.85 600.00 626.74 1,000 -3.69(-0.59%)
Nov 08, 2013 623.36 639.48 623.36 630.43 300 -12.57(-1.95%)
Nov 07, 2013 640.01 648.61 640.00 643.00 3,300 +3.00(+0.47%)
Nov 06, 2013 640.00 666.42 640.00 640.00 1,981 +3.19(+0.50%)
Nov 05, 2013 636.81 636.81 636.81 636.81 100 -3.19(-0.50%)
Nov 04, 2013 638.00 650.00 630.00 640.00 15,300 +2.00(+0.31%)
Nov 01, 2013 640.00 640.00 629.46 638.00 5,426 -1.68(-0.26%)
Oct 31, 2013 624.90 639.68 624.90 639.68 10,839 +15.68(+2.51%)
Oct 30, 2013 612.79 644.00 612.79 624.00 1,300 +12.00(+1.96%)
Oct 29, 2013 612.00 617.04 610.80 612.00 1,349 +11.75(+1.96%)
Oct 28, 2013 625.06 630.00 600.00 600.25 1,847 -47.04(-7.27%)
Oct 25, 2013 650.01 650.01 620.00 647.29 2,010 +22.29(+3.57%)
Oct 24, 2013 615.00 641.60 615.00 625.00 3,390 +4.95(+0.80%)
Oct 23, 2013 600.00 635.93 594.90 620.05 1,939 +20.05(+3.34%)
Oct 22, 2013 550.00 600.00 550.00 600.00 2,247 +78.00(+14.94%)
Oct 21, 2013 513.00 522.00 507.89 522.00 1,622 +6.60(+1.28%)
Oct 18, 2013 518.99 523.00 515.06 515.40 2,472 -13.60(-2.57%)
Oct 17, 2013 533.99 536.00 520.00 529.00 8,264 -4.99(-0.93%)
Oct 16, 2013 588.31 595.00 530.00 533.99 3,400 -21.01(-3.79%)
Oct 15, 2013 560.01 563.00 550.00 555.00 2,225 -9.77(-1.73%)
Oct 14, 2013 578.00 578.00 564.77 564.77 400 -50.23(-8.17%)
Oct 11, 2013 615.00 615.00 615.00 615.00 780 +0.00(+0.00%)
Oct 10, 2013 575.00 623.99 575.00 615.00 7,183 +40.00(+6.96%)
Oct 09, 2013 622.18 622.18 550.00 575.00 6,280 -30.25(-5.00%)
Oct 08, 2013 703.97 715.00 605.00 605.25 8,425 -96.76(-13.78%)
Oct 07, 2013 672.83 730.31 672.83 702.01 5,615 +30.89(+4.60%)
Oct 04, 2013 619.88 674.93 619.88 671.12 5,613 +59.90(+9.80%)
Oct 03, 2013 600.35 611.82 600.00 611.22 7,445 +8.22(+1.36%)
Oct 02, 2013 550.00 610.00 550.00 603.00 28,287 +70.00(+13.13%)
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.