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 (%)
Jun 30, 2022 5.465 6.029 5.465 6.029 7,546 +0.15(+2.49%)
Jun 29, 2022 6.176 6.176 5.088 5.882 35,817 -0.44(-6.98%)
Jun 28, 2022 6.482 6.506 6.201 6.324 8,715 -0.49(-7.25%)
Jun 27, 2022 6.500 6.882 6.382 6.818 9,741 +0.35(+5.36%)
Jun 24, 2022 6.518 6.541 6.447 6.471 15,174 -0.01(-0.09%)
Jun 23, 2022 6.765 6.765 6.382 6.476 4,996 -0.03(-0.45%)
Jun 22, 2022 6.497 6.827 6.497 6.506 3,240 +0.04(+0.55%)
Jun 21, 2022 6.176 6.635 6.124 6.471 41,259 +0.29(+4.76%)
Jun 17, 2022 5.929 6.176 5.747 6.176 16,496 +0.29(+5.00%)
Jun 16, 2022 6.471 6.471 5.882 5.882 19,852 -0.46(-7.32%)
Jun 15, 2022 6.471 6.588 6.324 6.347 4,515 +0.08(+1.22%)
Jun 14, 2022 6.882 6.882 6.259 6.271 11,548 -0.41(-6.16%)
Jun 13, 2022 7.429 7.429 6.682 6.682 20,564 -0.89(-11.73%)
Jun 10, 2022 8.059 8.059 7.471 7.571 13,720 -0.52(-6.40%)
Jun 09, 2022 8.229 8.229 7.794 8.088 4,027 +0.41(+5.36%)
Jun 08, 2022 7.394 7.812 7.347 7.676 25,224 +0.68(+9.76%)
Jun 07, 2022 6.588 7.176 6.588 6.994 20,122 +0.19(+2.85%)
Jun 06, 2022 6.324 6.800 6.129 6.800 33,025 +0.56(+9.06%)
Jun 03, 2022 6.324 6.353 6.235 6.235 6,842 +0.18(+2.91%)
Jun 01, 2022 6.059 333 -0.11(-1.76%)
May 31, 2022 6.247 6.251 6.168 6.168 1,820 +0.08(+1.25%)
May 26, 2022 6.091 23 +0.19(+3.21%)
May 25, 2022 5.902 5.902 5.902 5.902 729 -0.05(-0.76%)
May 24, 2022 5.976 6.006 5.947 5.947 4,171 -0.15(-2.41%)
May 23, 2022 5.812 6.100 5.794 6.094 5,932 +0.01(+0.13%)
May 20, 2022 5.876 6.086 5.800 6.086 10,793 +0.20(+3.47%)
May 19, 2022 5.959 5.971 5.882 5.882 5,475 -0.21(-3.46%)
May 18, 2022 6.165 6.165 6.093 6.093 1,880 -0.24(-3.82%)
May 17, 2022 6.024 6.335 6.024 6.335 3,015 +0.32(+5.38%)
May 16, 2022 5.882 6.276 5.882 6.012 6,604 -0.09(-1.54%)
May 13, 2022 6.000 6.471 6.000 6.106 22,173 +0.15(+2.47%)
May 12, 2022 6.118 6.118 5.959 5.959 3,692 +0.06(+1.10%)
May 11, 2022 5.800 6.035 5.788 5.894 53,250 -0.01(-0.10%)
May 10, 2022 5.918 6.082 5.900 5.900 2,974 +0.02(+0.32%)
May 09, 2022 5.741 5.997 5.629 5.881 6,091 -0.29(-4.78%)
May 06, 2022 6.329 6.329 5.882 6.176 9,972 -0.06(-0.94%)
May 05, 2022 6.400 6.924 6.235 6.235 40,079 -0.36(-5.44%)
May 04, 2022 6.176 6.624 6.088 6.594 47,037 +0.51(+8.30%)
May 03, 2022 5.676 6.400 5.676 6.089 42,035 +0.65(+12.02%)
May 02, 2022 5.165 5.465 5.165 5.435 18,473 +0.08(+1.54%)
Apr 29, 2022 5.782 5.988 5.353 5.353 17,589 -0.47(-8.08%)
Apr 28, 2022 5.765 5.998 5.765 5.824 6,012 -0.09(-1.51%)
Apr 27, 2022 6.035 6.143 5.865 5.913 21,134 -0.09(-1.45%)
Apr 26, 2022 6.165 6.294 6.000 6.000 12,168 -0.35(-5.56%)
Apr 25, 2022 6.824 6.824 5.882 6.353 60,003 +0.12(+1.89%)
Apr 22, 2022 6.442 6.442 6.018 6.235 22,703 -0.11(-1.67%)
Apr 21, 2022 6.376 6.487 6.124 6.341 2,757 +0.08(+1.32%)
Apr 20, 2022 6.400 6.400 5.941 6.259 3,654 -0.26(-4.03%)
Apr 19, 2022 6.382 6.522 6.257 6.522 2,354 +0.28(+4.49%)
Apr 18, 2022 6.411 6.524 5.941 6.241 2,854 +0.24(+4.02%)
Apr 14, 2022 5.877 6.457 5.818 6.000 26,015 -0.52(-7.94%)
Apr 13, 2022 6.285 6.594 6.285 6.518 6,711 +0.11(+1.65%)
Apr 12, 2022 6.535 6.576 6.406 6.412 17,715 -0.24(-3.54%)
Apr 11, 2022 6.871 6.871 6.647 6.647 12,183 -0.26(-3.83%)
Apr 08, 2022 7.688 7.688 6.753 6.912 85,518 -0.82(-10.65%)
Apr 07, 2022 7.359 7.794 7.282 7.735 23,614 +0.24(+3.14%)
Apr 06, 2022 7.824 7.824 7.471 7.500 5,438 -0.38(-4.85%)
Apr 05, 2022 8.294 8.294 7.235 7.882 20,498 -0.41(-4.96%)
Apr 04, 2022 8.588 8.588 8.294 8.294 4,006 -0.01(-0.07%)
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.