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 )

1.250 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 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 (%)
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.