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 )

2.930 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2015 133.41 135.00 131.88 132.57 6,215 +0.57(+0.43%)
Jul 30, 2015 137.01 137.15 132.00 132.00 3,144 -5.00(-3.65%)
Jul 29, 2015 136.54 140.40 136.54 137.00 3,815 +2.00(+1.48%)
Jul 28, 2015 136.01 136.01 135.00 135.00 1,009 +1.90(+1.43%)
Jul 27, 2015 137.01 138.99 132.50 133.10 4,957 -4.92(-3.56%)
Jul 24, 2015 138.48 142.83 137.99 138.02 4,443 -1.11(-0.80%)
Jul 23, 2015 136.11 143.00 134.30 139.13 5,476 +5.18(+3.87%)
Jul 22, 2015 135.98 141.22 133.95 133.95 3,454 -1.32(-0.98%)
Jul 21, 2015 137.01 138.75 134.75 135.27 8,612 -1.98(-1.44%)
Jul 20, 2015 142.80 148.85 135.95 137.25 8,972 -9.36(-6.38%)
Jul 17, 2015 147.50 151.89 143.00 146.61 8,560 -0.49(-0.33%)
Jul 16, 2015 148.20 153.05 146.99 147.10 5,044 +0.05(+0.03%)
Jul 15, 2015 148.06 154.44 142.48 147.05 8,608 +0.58(+0.40%)
Jul 14, 2015 143.80 153.24 143.00 146.47 9,836 +1.73(+1.20%)
Jul 13, 2015 137.99 144.75 135.66 144.74 2,409 +6.75(+4.89%)
Jul 10, 2015 134.00 137.99 134.00 137.99 1,690 +6.98(+5.33%)
Jul 09, 2015 132.95 134.15 129.00 131.01 8,971 -2.62(-1.96%)
Jul 08, 2015 140.50 140.99 133.62 133.63 3,195 -7.12(-5.06%)
Jul 07, 2015 141.05 142.40 138.05 140.75 5,404 +0.70(+0.50%)
Jul 06, 2015 139.98 144.55 139.98 140.05 1,886 -0.45(-0.32%)
Jul 02, 2015 145.37 140.50 140.50 140.50 1,400 -3.35(-2.33%)
Jul 01, 2015 145.11 146.30 143.85 143.85 3,985 -0.44(-0.30%)
Jun 30, 2015 145.31 146.75 144.29 144.29 8,697 -1.71(-1.17%)
Jun 29, 2015 142.82 147.97 142.76 146.00 6,222 +0.00(+0.00%)
Jun 26, 2015 141.45 147.80 141.00 146.00 43,731 +5.50(+3.91%)
Jun 25, 2015 148.00 148.00 140.00 140.50 5,107 -4.77(-3.28%)
Jun 24, 2015 155.00 155.00 145.00 145.27 8,880 -9.76(-6.30%)
Jun 23, 2015 157.70 157.76 155.00 155.03 3,266 -2.85(-1.81%)
Jun 22, 2015 154.76 159.99 154.12 157.88 2,732 -0.81(-0.51%)
Jun 19, 2015 151.15 158.69 151.00 158.69 9,308 +5.42(+3.54%)
Jun 18, 2015 150.45 153.27 147.79 153.27 3,361 +1.92(+1.27%)
Jun 17, 2015 153.00 159.67 149.79 151.35 3,006 -1.46(-0.96%)
Jun 16, 2015 157.00 161.60 150.17 152.81 10,472 -4.21(-2.68%)
Jun 15, 2015 161.60 163.99 157.01 157.02 7,145 -8.12(-4.92%)
Jun 12, 2015 165.59 165.59 159.86 165.14 3,395 -1.86(-1.11%)
Jun 11, 2015 163.08 167.88 162.00 167.00 21,472 +4.11(+2.52%)
Jun 10, 2015 160.51 164.40 160.51 162.89 38,831 +1.89(+1.17%)
Jun 09, 2015 162.11 165.37 159.66 161.00 11,811 -1.00(-0.62%)
Jun 08, 2015 167.00 167.00 159.50 162.00 78,347 -9.29(-5.42%)
Jun 05, 2015 163.00 174.02 163.00 171.29 9,637 +8.63(+5.31%)
Jun 04, 2015 158.32 162.66 158.28 162.66 8,098 -1.18(-0.72%)
Jun 03, 2015 163.59 169.88 161.00 163.84 8,005 -4.36(-2.59%)
Jun 02, 2015 162.79 168.20 162.57 168.20 6,595 +1.20(+0.72%)
Jun 01, 2015 162.33 170.00 162.33 167.00 16,155 -3.39(-1.99%)
May 29, 2015 173.08 173.08 161.01 170.39 22,165 -2.67(-1.54%)
May 28, 2015 171.51 175.48 170.70 173.06 13,097 -0.29(-0.17%)
May 27, 2015 170.00 173.90 157.00 173.35 20,616 +4.34(+2.57%)
May 26, 2015 174.79 177.72 169.01 169.01 5,042 -19.23(-10.22%)
May 22, 2015 185.00 188.24 188.24 188.24 3,200 +3.24(+1.75%)
May 21, 2015 179.88 188.25 176.80 185.00 5,871 +3.00(+1.65%)
May 20, 2015 177.52 185.50 177.52 182.00 3,523 -1.85(-1.01%)
May 19, 2015 169.05 183.85 169.05 183.85 4,689 +9.86(+5.67%)
May 18, 2015 175.71 177.00 173.99 173.99 2,203 -3.03(-1.71%)
May 15, 2015 183.28 183.28 176.28 177.02 1,992 -5.58(-3.06%)
May 14, 2015 178.75 186.00 177.00 182.60 6,167 +0.75(+0.41%)
May 13, 2015 189.25 189.25 181.00 181.85 11,016 -10.15(-5.29%)
May 12, 2015 194.64 194.64 190.00 192.00 3,161 -5.85(-2.96%)
May 11, 2015 197.28 205.00 191.11 197.85 18,896 -6.80(-3.32%)
May 08, 2015 232.65 232.65 191.19 204.65 11,028 -22.70(-9.98%)
May 07, 2015 216.84 227.89 215.17 227.35 5,021 +10.78(+4.98%)
May 06, 2015 215.00 220.00 215.00 216.57 11,523 -3.43(-1.56%)
May 05, 2015 217.01 225.00 217.01 220.00 25,010 +3.50(+1.62%)
May 04, 2015 218.32 226.07 206.07 216.50 16,469 -8.51(-3.78%)
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.