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 (%)
Dec 31, 2014 200.00 182.42 182.42 182.42 33,150 -17.58(-8.79%)
Dec 30, 2014 215.29 215.29 198.24 200.00 10,903 +3.50(+1.78%)
Dec 29, 2014 197.06 208.08 194.11 196.50 23,827 -1.15(-0.58%)
Dec 26, 2014 196.48 197.79 192.45 197.65 9,424 +0.01(+0.00%)
Dec 24, 2014 194.71 197.64 197.64 197.64 22,950 -2.35(-1.18%)
Dec 23, 2014 200.29 204.49 191.18 199.99 49,333 -9.71(-4.63%)
Dec 22, 2014 255.88 255.88 182.94 209.71 137,188 -64.00(-23.38%)
Dec 19, 2014 265.84 285.33 265.84 273.71 41,310 -0.26(-0.09%)
Dec 18, 2014 265.64 273.96 258.89 273.96 25,992 -3.54(-1.27%)
Dec 17, 2014 254.71 284.70 254.71 277.50 27,165 +20.65(+8.04%)
Dec 16, 2014 253.53 264.71 253.53 256.85 12,333 -3.15(-1.21%)
Dec 15, 2014 265.29 265.29 253.18 260.00 14,727 -5.29(-2.00%)
Dec 12, 2014 262.85 265.88 257.65 265.29 10,774 +1.70(+0.64%)
Dec 11, 2014 266.00 270.59 257.08 263.59 32,910 +4.23(+1.63%)
Dec 10, 2014 261.69 262.35 252.66 259.37 18,657 -5.93(-2.23%)
Dec 09, 2014 261.76 268.81 250.89 265.29 32,560 -2.97(-1.11%)
Dec 08, 2014 285.33 285.33 268.26 268.26 14,007 -22.92(-7.87%)
Dec 05, 2014 291.49 291.49 273.53 291.18 18,900 -2.93(-1.00%)
Dec 04, 2014 288.29 294.11 285.88 294.11 6,646 +5.85(+2.03%)
Dec 03, 2014 295.89 295.89 285.61 288.26 4,513 -9.38(-3.15%)
Dec 02, 2014 285.29 297.65 281.65 297.65 12,943 +7.06(+2.43%)
Dec 01, 2014 295.59 297.65 289.38 290.59 18,853 -0.59(-0.20%)
Nov 28, 2014 316.37 316.37 291.18 291.18 2,227 -35.00(-10.73%)
Nov 26, 2014 319.44 326.18 326.18 326.18 7,989 +3.24(+1.00%)
Nov 25, 2014 315.29 323.53 311.76 322.94 21,132 +8.24(+2.62%)
Nov 24, 2014 301.79 317.65 301.76 314.70 20,859 +17.64(+5.94%)
Nov 21, 2014 290.00 309.97 290.00 297.06 21,739 +14.71(+5.21%)
Nov 20, 2014 276.31 289.79 276.31 282.35 5,414 +3.53(+1.27%)
Nov 19, 2014 290.00 290.59 274.80 278.82 35,054 -10.01(-3.47%)
Nov 18, 2014 288.85 296.47 288.83 288.83 10,494 +0.31(+0.11%)
Nov 17, 2014 282.35 293.50 282.35 288.53 7,010 +5.59(+1.97%)
Nov 14, 2014 279.41 282.94 256.49 282.94 40,424 -6.38(-2.20%)
Nov 13, 2014 305.91 313.52 282.07 289.32 24,933 -20.09(-6.49%)
Nov 12, 2014 341.21 341.21 301.29 309.41 38,975 -33.19(-9.69%)
Nov 11, 2014 314.91 342.60 302.85 342.60 24,133 +26.72(+8.46%)
Nov 10, 2014 307.90 317.65 306.47 315.88 5,689 +7.65(+2.48%)
Nov 07, 2014 301.18 308.23 297.02 308.23 5,786 +7.05(+2.34%)
Nov 06, 2014 294.12 301.18 294.12 301.18 5,091 +6.34(+2.15%)
Nov 05, 2014 298.53 298.53 290.00 294.83 16,862 -5.17(-1.72%)
Nov 04, 2014 294.12 300.00 287.09 300.00 31,324 -16.48(-5.21%)
Nov 03, 2014 318.29 318.93 305.88 316.48 19,237 -1.17(-0.37%)
Oct 31, 2014 336.76 341.18 317.65 317.65 12,238 -20.58(-6.09%)
Oct 30, 2014 316.26 338.23 314.69 338.23 17,941 +17.94(+5.60%)
Oct 29, 2014 337.65 342.44 313.86 320.29 32,322 -14.42(-4.31%)
Oct 28, 2014 333.29 334.71 323.53 334.71 9,904 +11.18(+3.46%)
Oct 27, 2014 323.53 326.47 325.29 323.53 29,734 -1.76(-0.54%)
Oct 24, 2014 323.56 332.35 323.17 325.29 20,422 -7.05(-2.12%)
Oct 23, 2014 338.24 349.70 323.53 332.35 44,868 -5.89(-1.74%)
Oct 22, 2014 353.59 365.42 338.24 338.24 53,396 -35.29(-9.45%)
Oct 21, 2014 410.85 411.18 352.94 373.53 93,705 -32.94(-8.10%)
Oct 20, 2014 406.46 406.46 406.46 406.46 1,445 +15.28(+3.91%)
Oct 17, 2014 392.41 392.41 388.24 391.18 7,716 +0.06(+0.02%)
Oct 16, 2014 371.18 391.12 367.95 391.12 10,296 +12.29(+3.25%)
Oct 15, 2014 352.95 383.49 352.95 378.82 11,840 +7.35(+1.98%)
Oct 14, 2014 370.58 377.61 367.65 371.48 8,435 +3.83(+1.04%)
Oct 13, 2014 389.84 389.84 352.94 367.65 30,258 -12.39(-3.26%)
Oct 10, 2014 369.41 390.25 369.41 380.04 16,921 -4.96(-1.29%)
Oct 09, 2014 399.87 399.87 379.41 385.00 19,723 -14.89(-3.72%)
Oct 08, 2014 397.06 402.63 394.12 399.89 5,805 +2.69(+0.68%)
Oct 07, 2014 398.31 408.78 397.06 397.21 6,376 -11.33(-2.77%)
Oct 06, 2014 394.48 411.76 394.48 408.54 6,618 -3.18(-0.77%)
Oct 03, 2014 404.12 411.72 404.12 411.72 3,389 +11.57(+2.89%)
Oct 02, 2014 397.68 408.52 393.82 400.15 8,646 +2.50(+0.63%)
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.