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
Last 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 (%)
Mar 28, 2024 3.487 3.487 3.260 3.260 716 -0.19(-5.51%)
Mar 27, 2024 3.450 3.450 3.450 3.450 409 -0.03(-0.86%)
Mar 25, 2024 3.480 132 +0.26(+8.07%)
Mar 22, 2024 3.600 3.600 3.220 3.220 3,934 -0.33(-9.30%)
Mar 21, 2024 3.480 3.810 3.480 3.550 3,054 -0.02(-0.56%)
Mar 20, 2024 3.510 3.790 3.410 3.570 3,214 +0.04(+1.13%)
Mar 19, 2024 3.930 3.970 3.530 3.530 8,748 -0.45(-11.31%)
Mar 18, 2024 3.710 5.000 3.550 3.980 73,278 +0.32(+8.74%)
Mar 15, 2024 3.460 3.660 3.210 3.660 13,278 +0.22(+6.40%)
Mar 14, 2024 3.510 3.550 3.170 3.440 14,059 -0.07(-1.99%)
Mar 13, 2024 3.330 3.520 3.330 3.510 5,910 +0.06(+1.74%)
Mar 12, 2024 3.610 3.740 3.450 3.450 2,797 -0.24(-6.50%)
Mar 11, 2024 3.770 3.770 3.690 3.690 3,305 -0.20(-5.14%)
Mar 08, 2024 3.770 3.890 3.740 3.890 1,984 +0.21(+5.71%)
Mar 07, 2024 3.500 3.680 3.500 3.680 1,296 +0.14(+3.81%)
Mar 06, 2024 3.910 3.910 3.545 3.545 3,252 -0.46(-11.38%)
Mar 05, 2024 4.000 4.000 4.000 4.000 941 -0.00(-0.00%)
Mar 04, 2024 4.000 4.000 4.000 4.000 771 -0.19(-4.53%)
Mar 01, 2024 4.140 4.260 4.000 4.190 4,163 +0.18(+4.49%)
Feb 29, 2024 4.240 4.340 4.010 4.010 3,994 -0.21(-4.98%)
Feb 28, 2024 4.200 4.230 4.093 4.220 4,353 +0.09(+2.18%)
Feb 27, 2024 4.210 4.350 4.130 4.130 5,201 +0.02(+0.49%)
Feb 26, 2024 4.150 4.450 4.110 4.110 3,590 -0.08(-1.91%)
Feb 23, 2024 4.040 4.380 4.020 4.190 7,344 +0.09(+2.20%)
Feb 22, 2024 4.250 4.490 4.080 4.100 22,005 -0.30(-6.82%)
Feb 21, 2024 4.350 4.510 4.350 4.400 2,299 +0.04(+0.92%)
Feb 20, 2024 4.390 4.440 4.360 4.360 1,556 -0.11(-2.46%)
Feb 16, 2024 4.480 4.480 4.370 4.470 2,481 +0.07(+1.59%)
Feb 15, 2024 4.530 4.620 4.330 4.400 2,670 -0.22(-4.76%)
Feb 14, 2024 4.470 4.680 4.240 4.620 3,257 +0.37(+8.71%)
Feb 13, 2024 4.300 4.300 4.250 4.250 1,813 -0.05(-1.16%)
Feb 12, 2024 4.620 4.670 4.270 4.300 11,430 -0.28(-6.11%)
Feb 09, 2024 4.310 4.860 4.060 4.580 15,217 +0.08(+1.78%)
Feb 08, 2024 4.520 4.790 4.500 4.500 1,658 -0.02(-0.44%)
Feb 07, 2024 4.700 4.722 4.280 4.520 20,983 -0.16(-3.42%)
Feb 06, 2024 4.900 4.900 4.680 4.680 3,207 -0.28(-5.65%)
Feb 05, 2024 4.730 4.960 4.730 4.960 1,671 +0.23(+4.86%)
Feb 02, 2024 4.880 4.970 4.730 4.730 4,022 +0.01(+0.21%)
Feb 01, 2024 5.060 5.060 4.600 4.720 9,407 -0.09(-1.87%)
Jan 31, 2024 5.020 5.020 4.810 4.810 2,595 -0.28(-5.50%)
Jan 30, 2024 4.900 5.190 4.650 5.090 5,606 +0.02(+0.39%)
Jan 29, 2024 4.890 5.090 4.732 5.070 4,855 +0.18(+3.68%)
Jan 26, 2024 5.030 5.160 4.890 4.890 11,046 -0.25(-4.86%)
Jan 25, 2024 5.130 5.350 5.100 5.140 7,851 +0.13(+2.59%)
Jan 24, 2024 5.290 5.690 5.010 5.010 20,297 -0.18(-3.47%)
Jan 23, 2024 5.185 5.266 4.900 5.190 17,204 +0.08(+1.57%)
Jan 22, 2024 4.900 5.220 4.680 5.110 49,342 +0.32(+6.68%)
Jan 19, 2024 5.070 5.080 4.590 4.790 44,492 -0.38(-7.35%)
Jan 18, 2024 5.170 5.587 4.850 5.170 20,050 -0.03(-0.58%)
Jan 17, 2024 4.940 5.500 4.630 5.200 154,494 +0.20(+4.00%)
Jan 16, 2024 4.000 5.510 4.000 5.000 863,772 +1.45(+40.85%)
Jan 12, 2024 3.390 3.550 3.390 3.550 7,497 +0.05(+1.43%)
Jan 11, 2024 3.420 3.740 3.316 3.500 65,692 +0.00(+0.00%)
Jan 10, 2024 3.970 3.990 3.270 3.500 21,243 -0.39(-10.03%)
Jan 09, 2024 4.230 4.350 3.890 3.890 25,191 -0.39(-9.11%)
Jan 08, 2024 4.080 4.363 3.529 4.280 31,988 +0.46(+12.04%)
Jan 05, 2024 3.960 4.400 3.660 3.820 43,579 -0.23(-5.68%)
Jan 04, 2024 3.750 4.050 3.675 4.050 10,324 +0.16(+4.11%)
Jan 03, 2024 4.170 4.340 3.870 3.890 17,315 -0.19(-4.66%)
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.