Skip to main content

Altisource Asset Management Corp Com (NY: AAMC )

3.270 -0.180 (-5.22%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 39.69 39.69 28.00 29.69 49,700 -8.22(-21.68%)
Dec 28, 2018 38.04 38.75 37.00 37.91 1,400 -0.09(-0.24%)
Dec 27, 2018 37.43 38.03 37.03 38.00 1,738 +0.80(+2.15%)
Dec 26, 2018 35.00 41.38 34.17 37.20 24,239 +4.20(+12.73%)
Dec 24, 2018 31.70 34.30 31.70 33.00 4,100 +2.96(+9.85%)
Dec 21, 2018 38.99 38.99 30.04 30.04 13,400 -6.99(-18.88%)
Dec 20, 2018 39.30 39.30 37.03 37.03 1,815 -2.98(-7.45%)
Dec 19, 2018 41.18 41.89 40.01 40.01 1,060 -1.57(-3.78%)
Dec 18, 2018 41.28 45.00 41.28 41.58 2,127 -1.81(-4.17%)
Dec 17, 2018 46.32 46.32 43.39 43.39 3,301 -4.07(-8.58%)
Dec 14, 2018 47.80 47.80 47.46 47.46 1,800 -1.56(-3.18%)
Dec 13, 2018 46.02 49.02 46.02 49.02 2,063 +2.17(+4.63%)
Dec 12, 2018 47.00 48.49 42.34 46.85 3,878 -1.15(-2.40%)
Dec 11, 2018 48.16 48.16 44.55 48.00 3,137 -1.00(-2.04%)
Dec 10, 2018 50.00 50.00 48.00 49.00 41,595 -0.96(-1.92%)
Dec 06, 2018 49.96 49.96 49.96 0 +0.53(+1.07%)
Dec 04, 2018 48.50 49.81 47.99 49.43 1,800 -0.56(-1.12%)
Dec 03, 2018 47.62 49.99 47.50 49.99 1,496 +1.58(+3.26%)
Nov 30, 2018 47.97 50.00 47.81 48.41 3,500 +1.64(+3.51%)
Nov 29, 2018 46.46 48.06 46.46 46.77 3,249 -1.18(-2.46%)
Nov 28, 2018 46.79 47.95 46.60 47.95 1,536 -0.05(-0.10%)
Nov 27, 2018 45.10 48.00 45.10 48.00 5,448 +1.60(+3.45%)
Nov 26, 2018 47.50 47.50 44.29 46.40 5,617 +0.90(+1.98%)
Nov 23, 2018 46.00 46.90 45.50 45.50 1,600 -0.52(-1.13%)
Nov 21, 2018 46.02 46.02 46.02 0 +1.00(+2.22%)
Nov 20, 2018 48.16 48.16 42.14 45.02 4,259 -3.86(-7.90%)
Nov 19, 2018 46.00 48.88 45.25 48.88 3,351 +3.48(+7.67%)
Nov 16, 2018 44.04 46.96 44.04 45.40 1,300 -0.55(-1.20%)
Nov 15, 2018 46.65 48.00 45.95 45.95 1,442 -1.04(-2.21%)
Nov 14, 2018 47.00 47.00 46.99 46.99 1,108 +1.48(+3.25%)
Nov 13, 2018 48.33 48.33 43.09 45.51 2,433 -1.49(-3.17%)
Nov 12, 2018 49.33 49.33 46.01 47.00 3,433 +2.10(+4.68%)
Nov 09, 2018 44.45 48.00 42.99 44.90 1,400 -0.10(-0.22%)
Nov 08, 2018 50.00 50.00 45.00 45.00 2,016 -5.00(-10.00%)
Nov 07, 2018 50.00 50.00 50.00 50.00 17 +0.00(+0.00%)
Nov 06, 2018 46.99 50.00 46.99 50.00 642 +0.15(+0.30%)
Nov 05, 2018 49.85 49.85 49.85 49.85 50 +0.00(+0.00%)
Nov 02, 2018 50.00 50.00 47.77 49.85 900 -0.30(-0.60%)
Nov 01, 2018 50.15 50.15 50.15 50.15 447 +1.15(+2.35%)
Oct 31, 2018 43.63 49.00 41.01 49.00 5,660 +7.00(+16.67%)
Oct 30, 2018 40.50 42.25 39.76 42.00 11,399 +2.00(+5.00%)
Oct 29, 2018 47.65 47.65 39.71 40.00 7,617 -7.97(-16.61%)
Oct 26, 2018 47.97 47.97 47.97 47.97 200 +0.00(+0.00%)
Oct 25, 2018 47.97 47.97 47.97 47.97 496 -1.58(-3.18%)
Oct 24, 2018 47.50 49.55 47.50 49.55 436 -0.63(-1.26%)
Oct 23, 2018 50.17 50.17 50.17 50.17 645 +0.00(+0.00%)
Oct 22, 2018 48.00 50.17 48.00 50.17 926 +1.17(+2.40%)
Oct 19, 2018 49.00 49.00 49.00 49.00 100 +1.68(+3.55%)
Oct 18, 2018 50.20 50.21 47.32 47.32 1,045 -2.63(-5.27%)
Oct 17, 2018 50.25 51.85 49.95 49.95 1,904 -2.28(-4.37%)
Oct 16, 2018 54.99 54.99 51.89 52.23 2,406 +1.23(+2.41%)
Oct 15, 2018 52.50 55.00 51.00 51.00 2,229 -0.70(-1.35%)
Oct 12, 2018 48.17 52.35 47.00 51.70 2,800 +0.94(+1.85%)
Oct 11, 2018 50.16 50.76 50.16 50.76 1,229 -2.24(-4.23%)
Oct 10, 2018 51.07 53.00 50.10 53.00 2,702 +0.00(+0.00%)
Oct 09, 2018 53.80 55.00 50.06 53.00 1,962 +0.89(+1.71%)
Oct 08, 2018 58.37 58.37 52.11 52.11 1,777 -7.39(-12.42%)
Oct 05, 2018 59.50 59.50 59.50 59.50 2,000 +0.50(+0.85%)
Oct 04, 2018 59.00 59.00 59.00 59.00 64 +0.00(+0.00%)
Oct 03, 2018 59.00 59.00 59.00 59.00 1,273 +0.00(+0.00%)
Oct 02, 2018 59.00 59.00 59.00 59.00 1,042 +0.88(+1.51%)
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.