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 )

2.810 -0.120 (-4.10%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 30, 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, 2014 676.00 676.00 613.02 613.02 17,324 -86.68(-12.39%)
Jul 30, 2014 700.00 700.00 676.00 699.70 7,370 +9.70(+1.41%)
Jul 29, 2014 690.00 694.97 677.01 690.00 4,454 +14.99(+2.22%)
Jul 28, 2014 707.86 707.86 675.00 675.01 3,513 -23.54(-3.37%)
Jul 25, 2014 695.00 700.02 690.00 698.55 4,508 -17.74(-2.48%)
Jul 24, 2014 686.06 716.32 671.34 716.29 8,179 +16.29(+2.33%)
Jul 23, 2014 700.00 708.12 680.00 700.00 18,586 +11.35(+1.65%)
Jul 22, 2014 784.00 790.00 665.76 688.65 23,803 -58.40(-7.82%)
Jul 21, 2014 746.17 766.00 731.00 747.05 18,550 +3.05(+0.41%)
Jul 18, 2014 703.44 744.00 703.44 744.00 7,103 +44.00(+6.29%)
Jul 17, 2014 726.98 728.00 700.00 700.00 6,953 -27.02(-3.72%)
Jul 16, 2014 743.99 745.55 715.03 727.02 16,158 -16.19(-2.18%)
Jul 15, 2014 749.99 759.99 740.00 743.21 13,825 +6.09(+0.83%)
Jul 14, 2014 722.98 763.48 722.98 737.12 26,494 +27.12(+3.82%)
Jul 11, 2014 659.99 710.00 659.99 710.00 12,710 +53.03(+8.07%)
Jul 10, 2014 620.00 665.25 620.00 656.97 17,448 +24.92(+3.94%)
Jul 09, 2014 641.10 662.00 617.00 632.05 12,380 -7.95(-1.24%)
Jul 08, 2014 640.00 640.00 625.00 640.00 10,094 -0.19(-0.03%)
Jul 07, 2014 695.97 695.97 625.25 640.19 27,698 -22.81(-3.44%)
Jul 03, 2014 665.22 663.00 663.00 663.00 11,900 -14.01(-2.07%)
Jul 02, 2014 650.01 690.00 650.00 677.01 23,825 +27.38(+4.21%)
Jul 01, 2014 735.00 735.00 639.50 649.63 72,352 -73.43(-10.16%)
Jun 30, 2014 791.00 806.81 715.00 723.06 57,107 -65.44(-8.30%)
Jun 27, 2014 845.00 870.93 788.50 788.50 170,010 -41.50(-5.00%)
Jun 26, 2014 809.99 841.68 784.00 830.00 36,710 +52.34(+6.73%)
Jun 25, 2014 738.00 782.00 707.22 777.66 32,897 +29.71(+3.97%)
Jun 24, 2014 806.00 810.01 729.50 747.95 86,112 -71.95(-8.78%)
Jun 23, 2014 1016 1037 819.90 819.90 75,992 -279.12(-25.40%)
Jun 20, 2014 1098 1101 1090 1099 22,000 +0.00(+0.00%)
Jun 19, 2014 1095 1104 1088 1099 9,556 +4.02(+0.37%)
Jun 18, 2014 1093 1095 1076 1095 9,966 -1.00(-0.09%)
Jun 17, 2014 1096 1106 1081 1096 18,129 +2.00(+0.18%)
Jun 16, 2014 1100 1106 1079 1094 8,130 +4.10(+0.38%)
Jun 13, 2014 1080 1090 1076 1090 5,156 -0.05(-0.00%)
Jun 12, 2014 1089 1100 1081 1090 12,335 +20.20(+1.89%)
Jun 11, 2014 1074 1075 1056 1070 5,284 -14.17(-1.31%)
Jun 10, 2014 1090 1096 1070 1084 7,424 -14.49(-1.32%)
Jun 06, 2014 1064 1114 1058 1098 14,302 +28.41(+2.66%)
Jun 05, 2014 1060 1083 1058 1070 13,037 -3.01(-0.28%)
Jun 04, 2014 990.00 1080 996.00 1073 24,898 +76.09(+7.63%)
Jun 03, 2014 985.00 996.92 971.00 996.92 6,970 +11.92(+1.21%)
Jun 02, 2014 976.02 995.00 976.02 985.00 3,732 +1.84(+0.19%)
May 30, 2014 965.37 990.00 960.00 983.16 13,870 +22.11(+2.30%)
May 29, 2014 957.75 966.98 932.01 961.05 5,399 +10.05(+1.06%)
May 28, 2014 997.94 997.94 940.46 951.00 9,574 -23.72(-2.43%)
May 27, 2014 966.64 988.84 966.64 974.72 9,659 +32.72(+3.47%)
May 23, 2014 919.56 942.00 942.00 942.00 19,600 +22.06(+2.40%)
May 22, 2014 914.89 919.94 900.00 919.94 2,897 +23.89(+2.67%)
May 21, 2014 881.00 900.00 874.95 896.05 13,760 +11.08(+1.25%)
May 20, 2014 870.00 917.79 870.00 884.97 11,891 +24.17(+2.81%)
May 19, 2014 826.25 878.00 826.25 860.80 7,914 +19.80(+2.35%)
May 16, 2014 795.80 852.90 795.80 841.00 16,141 +36.00(+4.47%)
May 15, 2014 820.17 822.94 800.00 805.00 18,481 -14.25(-1.74%)
May 14, 2014 819.99 841.78 796.01 819.25 9,389 -2.80(-0.34%)
May 13, 2014 826.18 832.00 800.03 822.05 12,046 -5.00(-0.60%)
May 12, 2014 738.48 852.00 710.03 827.05 34,221 +85.05(+11.46%)
May 09, 2014 790.00 790.00 731.00 742.00 38,470 -57.95(-7.24%)
May 08, 2014 851.99 860.00 792.09 799.95 18,796 -46.30(-5.47%)
May 07, 2014 875.00 881.00 835.31 846.25 18,919 -39.50(-4.46%)
May 06, 2014 962.00 964.00 875.00 885.75 19,245 -84.84(-8.74%)
May 05, 2014 983.99 985.00 952.02 970.59 4,760 -5.41(-0.55%)
May 02, 2014 992.01 1000 976.00 976.00 8,764 -12.02(-1.22%)
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.