Skip to main content

Altisource Asset Management Corp Com (NY: AAMC )

1.250 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.87 13.87 13.87 26,729 +0.08(+0.58%)
Dec 30, 2020 14.12 14.71 13.79 13.79 26,729 -0.03(-0.23%)
Dec 29, 2020 13.26 13.96 13.26 13.82 14,125 +0.59(+4.44%)
Dec 28, 2020 13.28 13.34 13.24 13.24 1,462 +0.12(+0.92%)
Dec 23, 2020 13.11 13.11 13.11 0 +0.00(+0.00%)
Dec 22, 2020 13.12 13.12 13.12 13.11 516 -0.51(-3.73%)
Dec 21, 2020 13.53 13.62 13.53 13.62 2,160 +0.59(+4.51%)
Dec 18, 2020 13.22 13.38 13.04 13.04 14,789 -0.48(-3.57%)
Dec 17, 2020 13.52 13.52 13.52 13.52 69 +0.00(+0.00%)
Dec 16, 2020 13.52 13.52 13.52 13.52 227 +0.00(+0.00%)
Dec 15, 2020 13.22 13.52 13.22 13.52 2,934 +0.02(+0.13%)
Dec 14, 2020 13.07 13.50 13.07 13.50 2,087 +0.10(+0.72%)
Dec 11, 2020 13.40 13.40 13.40 13.40 849 +0.02(+0.15%)
Dec 10, 2020 13.38 13.53 13.38 13.38 1,139 +0.01(+0.07%)
Dec 09, 2020 13.04 13.59 13.04 13.37 1,433 -0.16(-1.15%)
Dec 08, 2020 13.58 13.58 13.53 13.53 538 -0.31(-2.21%)
Dec 07, 2020 13.85 13.85 13.84 13.84 661 -0.22(-1.57%)
Dec 04, 2020 13.55 14.06 13.53 14.06 3,739 +0.53(+3.89%)
Dec 03, 2020 13.53 14.19 13.53 13.53 8,824 -0.03(-0.22%)
Dec 02, 2020 13.56 13.56 13.56 13.56 260 +0.03(+0.22%)
Dec 01, 2020 13.54 13.75 13.53 13.53 3,348 -0.03(-0.22%)
Nov 30, 2020 13.41 13.59 13.14 13.56 8,935 +0.17(+1.27%)
Nov 27, 2020 13.63 13.63 13.39 13.39 1,019 +0.09(+0.71%)
Nov 25, 2020 13.46 13.46 13.29 13.29 1,699 -0.03(-0.22%)
Nov 24, 2020 13.53 13.53 13.25 13.32 1,198 -0.11(-0.85%)
Nov 23, 2020 13.79 13.84 13.21 13.44 13,385 -0.09(-0.68%)
Nov 20, 2020 13.32 13.53 13.32 13.53 1,360 +0.15(+1.10%)
Nov 19, 2020 13.45 13.53 13.24 13.38 3,592 +0.15(+1.11%)
Nov 18, 2020 13.68 13.72 13.24 13.24 3,178 -0.74(-5.30%)
Nov 17, 2020 13.54 14.11 13.54 13.98 3,711 +0.45(+3.30%)
Nov 16, 2020 13.51 14.93 13.51 13.53 6,335 +0.29(+2.22%)
Nov 13, 2020 13.24 13.24 13.24 13.24 170 +0.00(+0.00%)
Nov 12, 2020 13.23 13.24 13.06 13.24 2,262 -0.16(-1.23%)
Nov 11, 2020 13.53 13.62 12.79 13.40 11,298 +0.46(+3.55%)
Nov 10, 2020 13.24 13.38 12.91 12.94 8,071 -0.01(-0.05%)
Nov 09, 2020 13.06 13.53 12.94 12.95 11,497 +0.15(+1.20%)
Nov 06, 2020 12.98 13.45 12.28 12.79 18,700 -0.72(-5.35%)
Nov 05, 2020 13.52 13.52 13.52 13.52 268 +0.00(+0.00%)
Nov 04, 2020 13.07 13.53 13.01 13.52 3,632 -0.01(-0.09%)
Nov 03, 2020 14.12 14.12 13.39 13.53 3,860 -0.06(-0.43%)
Nov 02, 2020 13.68 13.68 12.48 13.59 5,118 -0.24(-1.70%)
Oct 30, 2020 13.82 13.82 13.82 13.82 170 +0.00(+0.00%)
Oct 29, 2020 13.50 14.12 13.50 13.82 914 +0.29(+2.17%)
Oct 28, 2020 13.11 13.93 13.11 13.53 1,582 +0.00(+0.00%)
Oct 27, 2020 14.53 14.53 13.53 13.53 10,523 -0.29(-2.13%)
Oct 26, 2020 13.82 13.82 9,096 +0.00(+0.00%)
Oct 23, 2020 13.56 13.92 13.52 13.82 5,610 -0.15(-1.05%)
Oct 22, 2020 14.16 14.71 13.97 13.97 12,627 +0.32(+2.37%)
Oct 21, 2020 13.68 14.00 13.29 13.65 3,836 -0.35(-2.52%)
Oct 20, 2020 14.41 14.41 13.62 14.00 4,496 -0.04(-0.29%)
Oct 19, 2020 12.44 15.18 12.09 14.04 124,983 +2.32(+19.83%)
Oct 16, 2020 11.46 12.00 11.46 11.72 1,360 +0.25(+2.15%)
Oct 15, 2020 11.18 11.52 11.18 11.47 3,325 -0.03(-0.26%)
Oct 14, 2020 12.06 12.06 11.15 11.50 26,100 -0.13(-1.11%)
Oct 13, 2020 11.84 12.93 11.63 11.63 10,276 -0.62(-5.09%)
Oct 12, 2020 11.76 12.82 11.76 12.25 4,862 +0.25(+2.11%)
Oct 09, 2020 12.00 12.00 12.00 12.00 170 +0.00(+0.00%)
Oct 08, 2020 12.09 12.09 11.46 12.00 1,829 -0.09(-0.73%)
Oct 07, 2020 12.26 12.28 12.09 12.09 1,633 +0.03(+0.24%)
Oct 06, 2020 11.46 12.22 11.44 12.06 5,152 +0.18(+1.53%)
Oct 05, 2020 12.35 12.35 11.53 11.88 9,375 -0.45(-3.63%)
Oct 02, 2020 12.32 12.32 12.32 12.32 849 -0.03(-0.24%)
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.