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, 2015 10.15 10.09 10.09 10.09 52,189 -0.23(-2.22%)
Dec 30, 2015 11.37 11.54 10.25 10.32 99,621 -1.11(-9.72%)
Dec 29, 2015 10.69 11.74 10.36 11.44 114,649 +0.84(+7.94%)
Dec 28, 2015 11.77 11.92 10.14 10.59 111,797 -1.35(-11.28%)
Dec 24, 2015 11.32 11.94 11.94 11.94 71,570 +0.73(+6.51%)
Dec 23, 2015 9.959 11.49 9.665 11.21 138,184 +1.47(+15.10%)
Dec 22, 2015 9.124 9.976 9.124 9.741 174,709 +0.71(+7.88%)
Dec 21, 2015 8.876 9.412 8.788 9.029 106,122 +0.45(+5.21%)
Dec 18, 2015 7.918 9.071 7.918 8.582 118,702 +0.37(+4.51%)
Dec 17, 2015 8.465 8.735 8.118 8.212 94,878 -0.18(-2.17%)
Dec 16, 2015 8.171 9.000 7.662 8.394 140,399 +0.39(+4.93%)
Dec 15, 2015 6.588 8.600 6.588 8.000 118,811 +1.33(+19.93%)
Dec 14, 2015 7.188 7.300 6.100 6.671 351,667 -0.62(-8.55%)
Dec 11, 2015 7.206 7.553 7.206 7.294 25,884 -0.06(-0.80%)
Dec 10, 2015 7.500 7.706 7.059 7.353 277,593 -0.08(-1.03%)
Dec 09, 2015 7.529 7.888 7.206 7.429 50,540 -0.22(-2.92%)
Dec 08, 2015 8.353 8.353 7.594 7.653 35,853 -0.51(-6.27%)
Dec 07, 2015 8.647 8.647 7.324 8.165 119,819 -0.45(-5.26%)
Dec 04, 2015 9.235 9.927 8.547 8.618 39,217 -0.82(-8.72%)
Dec 03, 2015 8.906 9.835 8.530 9.441 88,830 +0.66(+7.57%)
Dec 02, 2015 9.771 9.888 8.706 8.776 108,210 -0.93(-9.58%)
Dec 01, 2015 10.37 10.37 9.412 9.706 60,496 -0.27(-2.71%)
Nov 30, 2015 9.882 10.88 9.800 9.976 38,940 +0.21(+2.11%)
Nov 27, 2015 8.506 9.784 8.506 9.771 24,056 +1.18(+13.69%)
Nov 25, 2015 8.347 8.594 8.594 8.594 36,210 +0.29(+3.47%)
Nov 24, 2015 7.659 9.059 7.647 8.306 62,109 +0.45(+5.77%)
Nov 23, 2015 7.059 8.071 7.059 7.853 37,044 +0.79(+11.25%)
Nov 20, 2015 7.906 7.941 7.047 7.059 88,082 -0.68(-8.75%)
Nov 19, 2015 7.618 8.431 7.618 7.735 36,014 -0.04(-0.45%)
Nov 18, 2015 7.388 8.759 7.202 7.771 65,730 +0.36(+4.92%)
Nov 17, 2015 9.035 9.229 7.368 7.406 57,471 -1.76(-19.19%)
Nov 16, 2015 10.29 10.29 9.124 9.165 37,034 -1.13(-10.97%)
Nov 13, 2015 11.40 11.40 10.29 10.29 35,346 -0.98(-8.71%)
Nov 12, 2015 12.08 12.25 11.24 11.28 24,532 -0.93(-7.61%)
Nov 11, 2015 12.66 13.70 12.21 12.21 55,756 -0.16(-1.28%)
Nov 10, 2015 14.06 14.18 12.21 12.36 53,130 -1.66(-11.87%)
Nov 09, 2015 15.75 16.16 13.57 14.03 84,831 -1.26(-8.27%)
Nov 06, 2015 15.59 20.37 15.29 15.29 138,300 -0.36(-2.29%)
Nov 05, 2015 16.46 17.71 15.65 15.65 32,718 -0.52(-3.24%)
Nov 04, 2015 20.09 21.49 15.88 16.18 115,011 -3.71(-18.64%)
Nov 03, 2015 15.38 21.69 15.24 19.88 101,666 +4.21(+26.83%)
Nov 02, 2015 14.21 15.73 14.21 15.68 28,578 +1.21(+8.33%)
Oct 30, 2015 13.75 14.47 13.75 14.47 19,517 +0.49(+3.49%)
Oct 29, 2015 14.71 15.66 13.82 13.98 19,964 -1.02(-6.78%)
Oct 28, 2015 14.62 15.94 14.41 15.00 24,153 +0.17(+1.15%)
Oct 27, 2015 14.88 15.25 14.12 14.83 24,796 +0.01(+0.04%)
Oct 26, 2015 15.59 15.96 14.79 14.82 7,233 -0.88(-5.62%)
Oct 23, 2015 16.91 16.94 15.26 15.71 17,149 -0.50(-3.09%)
Oct 22, 2015 16.32 16.91 15.67 16.21 13,013 +0.48(+3.07%)
Oct 21, 2015 16.44 16.66 15.72 15.72 9,882 -0.98(-5.88%)
Oct 20, 2015 17.06 17.41 16.65 16.71 15,082 -0.56(-3.27%)
Oct 19, 2015 18.50 18.56 17.06 17.27 21,690 -0.26(-1.48%)
Oct 16, 2015 19.49 19.49 17.48 17.53 30,674 -2.09(-10.64%)
Oct 15, 2015 18.50 19.94 17.75 19.62 21,911 +2.20(+12.63%)
Oct 14, 2015 18.59 18.65 16.47 17.42 36,046 -1.17(-6.30%)
Oct 13, 2015 22.06 22.06 17.68 18.59 63,114 -3.76(-16.84%)
Oct 12, 2015 19.41 25.09 18.83 22.35 112,556 +3.33(+17.50%)
Oct 09, 2015 17.50 20.06 17.04 19.02 43,681 +1.73(+10.00%)
Oct 08, 2015 16.50 17.29 15.91 17.29 17,644 +0.82(+5.00%)
Oct 07, 2015 15.32 16.82 15.29 16.47 32,731 +1.47(+9.80%)
Oct 06, 2015 14.59 15.65 14.59 15.00 19,079 +0.34(+2.29%)
Oct 05, 2015 13.80 14.71 13.26 14.66 15,792 +1.15(+8.49%)
Oct 02, 2015 13.73 13.75 13.08 13.52 17,567 -0.19(-1.37%)
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.