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 (%)
Apr 30, 2018 38.82 38.82 38.82 27 +0.59(+1.54%)
Apr 26, 2018 38.24 38.24 38.24 1,178 +2.35(+6.56%)
Apr 25, 2018 32.97 35.88 32.53 35.88 9,773 +1.53(+4.45%)
Apr 24, 2018 34.71 35.29 33.32 34.35 32,485 +0.29(+0.86%)
Apr 23, 2018 34.41 35.29 33.53 34.06 17,890 +0.18(+0.52%)
Apr 20, 2018 33.71 34.15 33.71 33.88 3,012 -0.26(-0.75%)
Apr 18, 2018 34.14 34.14 34.14 22 -1.57(-4.39%)
Apr 17, 2018 35.71 35.71 35.71 35.71 700 -0.91(-2.49%)
Apr 13, 2018 36.62 36.62 36.62 130 +0.06(+0.16%)
Apr 09, 2018 36.56 36.56 36.56 15 -0.18(-0.48%)
Apr 06, 2018 37.06 37.06 36.74 36.74 1,395 +0.24(+0.64%)
Apr 03, 2018 36.50 36.50 36.50 141 -2.03(-5.27%)
Mar 28, 2018 38.53 38.53 38.53 275 +0.15(+0.38%)
Mar 27, 2018 35.09 40.97 35.02 38.38 11,611 +3.91(+11.35%)
Mar 26, 2018 34.47 35.28 34.41 34.47 3,168 +0.15(+0.43%)
Mar 23, 2018 34.32 34.32 34.32 34.32 170 -1.08(-3.04%)
Mar 22, 2018 35.26 35.40 35.26 35.40 2,709 -0.36(-1.02%)
Mar 20, 2018 35.76 35.76 35.76 822 -0.15(-0.41%)
Mar 19, 2018 35.91 35.97 35.88 35.91 1,842 -1.09(-2.94%)
Mar 16, 2018 36.79 37.00 35.41 37.00 7,153 +1.18(+3.28%)
Mar 15, 2018 37.03 37.03 35.82 35.82 1,912 +1.35(+3.92%)
Mar 14, 2018 38.24 38.24 34.47 34.47 5,142 -3.76(-9.85%)
Mar 13, 2018 39.12 39.12 38.24 38.24 6,189 +0.65(+1.72%)
Mar 12, 2018 39.41 39.41 37.59 37.59 3,891 -0.97(-2.52%)
Mar 09, 2018 38.21 38.56 38.21 38.56 537 -0.85(-2.16%)
Mar 08, 2018 39.41 39.41 39.41 39.41 1,587 +0.15(+0.37%)
Mar 07, 2018 39.21 39.26 39.12 39.26 1,914 +0.91(+2.38%)
Mar 05, 2018 38.35 38.35 38.35 294 -0.88(-2.25%)
Mar 02, 2018 38.24 39.97 38.24 39.24 972 +0.82(+2.14%)
Mar 01, 2018 40.32 40.91 38.41 38.41 2,422 -1.59(-3.97%)
Feb 23, 2018 40.00 40.00 40.00 3 +0.15(+0.37%)
Feb 22, 2018 39.94 37.59 39.85 1,696 +2.26(+6.03%)
Feb 20, 2018 37.59 37.59 37.59 0 -2.82(-6.99%)
Feb 15, 2018 40.41 40.41 40.41 0 +2.00(+5.21%)
Feb 14, 2018 38.41 38.41 38.41 38.41 338 -1.12(-2.83%)
Feb 12, 2018 39.53 39.53 39.53 205 -0.24(-0.59%)
Feb 09, 2018 39.76 39.76 39.76 39.76 258 -1.21(-2.94%)
Feb 08, 2018 40.97 40.97 40.97 40.97 1,331 +1.15(+2.88%)
Feb 01, 2018 39.82 39.82 39.82 93 -0.78(-1.92%)
Jan 30, 2018 40.60 40.60 40.60 186 +0.51(+1.28%)
Jan 26, 2018 40.09 40.09 40.09 3 -0.89(-2.17%)
Jan 24, 2018 40.98 40.98 40.98 234 +1.16(+2.90%)
Jan 23, 2018 39.82 39.82 39.82 39.82 370 +0.89(+2.30%)
Jan 22, 2018 40.82 40.91 38.93 38.93 1,475 -3.13(-7.44%)
Jan 17, 2018 42.06 42.06 42.06 0 -2.62(-5.86%)
Jan 16, 2018 44.68 44.68 44.68 44.68 457 -2.38(-5.05%)
Jan 11, 2018 47.05 47.05 47.05 0 +0.58(+1.25%)
Jan 09, 2018 46.47 46.47 46.47 1 -0.71(-1.50%)
Jan 04, 2018 47.18 47.18 47.18 190 +1.32(+2.89%)
Jan 03, 2018 45.85 45.85 45.85 45.85 372 -2.15(-4.47%)
Dec 29, 2017 48.00 48.00 48.00 0 +4.47(+10.27%)
Dec 27, 2017 43.53 43.53 43.53 215 -2.24(-4.88%)
Dec 22, 2017 45.76 45.76 45.76 79 -1.29(-2.75%)
Dec 21, 2017 47.06 47.06 47.06 47.06 630 -1.15(-2.38%)
Dec 19, 2017 48.21 48.21 48.21 120 +0.38(+0.80%)
Dec 18, 2017 45.79 49.35 45.76 47.82 3,314 +3.26(+7.33%)
Dec 15, 2017 47.60 47.60 44.56 44.56 795 -1.88(-4.05%)
Dec 14, 2017 48.24 48.24 46.44 46.44 1,769 +0.74(+1.61%)
Dec 13, 2017 43.79 48.82 43.79 45.71 4,831 +2.76(+6.44%)
Dec 11, 2017 42.94 42.94 42.94 254 -0.03(-0.07%)
Dec 08, 2017 40.00 44.09 40.00 42.97 2,901 -0.19(-0.44%)
Dec 07, 2017 39.24 43.71 39.24 43.16 19,380 +0.69(+1.63%)
Dec 06, 2017 41.26 42.47 41.26 42.47 2,136 -0.47(-1.10%)
Dec 05, 2017 42.94 42.94 42.94 42.94 411 +0.03(+0.07%)
Dec 04, 2017 43.24 43.24 43.24 42.91 4,045 +0.62(+1.46%)
Dec 01, 2017 41.18 42.29 41.18 42.29 5,717 -0.06(-0.14%)
Nov 30, 2017 42.35 43.53 42.29 42.35 7,840 -1.18(-2.70%)
Nov 29, 2017 43.91 43.91 41.50 43.53 2,696 -0.88(-1.99%)
Nov 28, 2017 44.71 44.93 44.41 44.41 3,680 -0.59(-1.31%)
Nov 27, 2017 45.29 45.29 45.00 45.00 2,917 -1.46(-3.14%)
Nov 24, 2017 43.09 46.46 42.57 46.46 1,584 -2.95(-5.97%)
Nov 22, 2017 41.32 49.41 40.76 49.41 4,431 +4.34(+9.62%)
Nov 17, 2017 45.07 45.07 45.07 241 +0.66(+1.49%)
Nov 16, 2017 44.12 45.15 44.09 44.41 5,176 -0.24(-0.53%)
Nov 15, 2017 44.47 45.59 44.12 44.65 7,785 -0.06(-0.13%)
Nov 14, 2017 47.06 47.06 44.71 44.71 4,095 -2.41(-5.12%)
Nov 10, 2017 47.12 47.12 47.12 101 -2.32(-4.70%)
Nov 09, 2017 49.44 49.44 49.44 49.44 170 +1.79(+3.77%)
Nov 07, 2017 47.65 47.65 47.65 200 +0.35(+0.75%)
Nov 03, 2017 47.29 47.29 47.29 232 -4.47(-8.64%)
Nov 02, 2017 50.29 51.91 50.29 51.76 2,420 +2.13(+4.30%)
Oct 31, 2017 49.63 49.63 49.63 5 +0.43(+0.87%)
Oct 26, 2017 49.21 49.21 49.21 62 +0.38(+0.78%)
Oct 25, 2017 49.47 49.47 48.56 48.82 2,900 -1.47(-2.92%)
Oct 24, 2017 50.26 50.29 50.24 50.29 1,208 +0.85(+1.73%)
Oct 23, 2017 49.44 49.44 49.44 49.44 547 -0.85(-1.70%)
Oct 20, 2017 50.29 50.29 50.29 50.29 654 +0.15(+0.29%)
Oct 19, 2017 50.15 50.15 50.15 50.15 788 -0.62(-1.22%)
Oct 18, 2017 50.76 50.76 50.76 50.76 382 -0.41(-0.80%)
Oct 17, 2017 51.18 51.18 51.18 51.18 399 +0.03(+0.06%)
Oct 16, 2017 51.18 51.18 51.15 51.15 608 +1.44(+2.90%)
Oct 11, 2017 49.71 49.71 49.71 149 +0.26(+0.54%)
Oct 10, 2017 51.18 51.53 49.44 49.44 2,760 -2.12(-4.11%)
Oct 09, 2017 51.56 51.56 51.56 51.56 487 -0.82(-1.57%)
Oct 06, 2017 51.76 52.38 51.26 52.38 2,730 -0.56(-1.06%)
Oct 05, 2017 53.94 55.18 51.47 52.94 4,027 +1.62(+3.15%)
Oct 04, 2017 49.15 51.32 48.24 51.32 8,226 +1.91(+3.87%)
Oct 03, 2017 48.18 51.74 48.18 49.41 10,730 +1.18(+2.44%)
Oct 02, 2017 47.41 48.82 47.41 48.24 3,784 +1.06(+2.24%)
Sep 29, 2017 48.82 49.12 47.15 47.18 11,631 -2.79(-5.59%)
Sep 28, 2017 50.47 50.47 49.97 49.97 2,135 -0.43(-0.85%)
Sep 27, 2017 50.40 50.40 50.40 50.40 1,113 +0.07(+0.15%)
Sep 26, 2017 49.90 50.32 49.68 50.32 1,801 +0.32(+0.65%)
Sep 25, 2017 51.65 51.65 48.82 50.00 6,920 -2.32(-4.44%)
Sep 22, 2017 51.62 52.32 51.00 52.32 3,610 +0.85(+1.64%)
Sep 21, 2017 52.35 52.35 50.71 51.48 3,141 -0.29(-0.55%)
Sep 20, 2017 57.06 57.06 49.51 51.76 10,409 -5.88(-10.20%)
Sep 19, 2017 57.94 57.94 57.18 57.65 3,586 -2.06(-3.45%)
Sep 18, 2017 57.91 60.71 57.88 59.71 10,835 +2.38(+4.16%)
Sep 15, 2017 63.50 63.50 57.32 57.32 17,707 -7.00(-10.88%)
Sep 14, 2017 62.26 64.32 58.51 64.32 15,138 +3.29(+5.40%)
Sep 13, 2017 60.65 62.35 56.59 61.03 15,809 +0.57(+0.94%)
Sep 12, 2017 60.00 66.21 59.17 60.46 16,675 -3.65(-5.70%)
Sep 11, 2017 64.12 64.74 60.56 64.12 9,372 +5.29(+9.00%)
Sep 08, 2017 62.35 62.35 57.45 58.82 9,282 -1.15(-1.91%)
Sep 07, 2017 62.65 64.26 57.53 59.97 15,237 -3.97(-6.21%)
Sep 06, 2017 57.94 68.24 57.94 63.94 51,669 +5.71(+9.80%)
Sep 05, 2017 56.79 58.24 55.29 58.24 5,667 +3.53(+6.45%)
Sep 01, 2017 52.94 55.29 52.32 54.71 9,010 +0.76(+1.42%)
Aug 31, 2017 51.76 53.94 51.65 53.94 2,631 +2.91(+5.71%)
Aug 30, 2017 47.94 51.18 47.94 51.03 5,287 +0.44(+0.87%)
Aug 29, 2017 46.47 50.59 46.47 50.59 4,360 +2.94(+6.17%)
Aug 28, 2017 45.44 47.94 45.44 47.65 2,420 +0.59(+1.25%)
Aug 25, 2017 44.24 47.06 44.24 47.06 2,306 +0.00(+0.00%)
Aug 24, 2017 45.94 47.06 45.94 47.06 776 -1.04(-2.16%)
Aug 23, 2017 45.88 48.10 45.88 48.10 4,712 +2.18(+4.76%)
Aug 22, 2017 45.12 46.32 45.12 45.91 5,004 +0.63(+1.39%)
Aug 21, 2017 46.00 46.00 45.23 45.28 3,670 -3.31(-6.81%)
Aug 18, 2017 44.53 48.59 43.75 48.59 4,045 +4.03(+9.04%)
Aug 17, 2017 44.09 45.00 44.09 44.56 6,262 +0.74(+1.68%)
Aug 16, 2017 43.00 45.59 42.94 43.82 11,221 +0.44(+1.02%)
Aug 15, 2017 43.53 45.29 41.18 43.38 12,683 +0.12(+0.27%)
Aug 14, 2017 43.26 43.26 41.47 43.26 2,470 +0.03(+0.07%)
Aug 11, 2017 41.18 44.71 41.18 43.24 13,659 -0.74(-1.67%)
Aug 10, 2017 45.94 45.94 43.97 43.97 3,320 -4.26(-8.84%)
Aug 09, 2017 50.59 50.59 43.53 48.24 7,578 -2.50(-4.93%)
Aug 08, 2017 49.41 50.94 47.65 50.74 10,744 -1.47(-2.82%)
Aug 07, 2017 51.29 52.84 50.59 52.21 16,403 +1.03(+2.01%)
Aug 04, 2017 51.76 51.76 51.18 51.18 669 +0.00(+0.00%)
Aug 03, 2017 50.62 51.82 46.06 51.18 16,643 -1.12(-2.14%)
Aug 02, 2017 52.94 53.47 51.18 52.29 2,839 -2.06(-3.79%)
Aug 01, 2017 52.96 54.41 52.96 54.35 4,583 +0.24(+0.43%)
Jul 31, 2017 54.03 54.12 54.00 54.12 4,134 +0.06(+0.11%)
Jul 28, 2017 54.06 54.06 54.06 54.06 1,082 -0.06(-0.11%)
Jul 27, 2017 53.28 54.12 51.78 54.12 3,267 -0.38(-0.70%)
Jul 26, 2017 53.59 54.71 53.59 54.50 1,490 -0.21(-0.38%)
Jul 25, 2017 55.00 55.29 54.71 54.71 1,628 -0.59(-1.06%)
Jul 24, 2017 54.88 56.18 54.88 55.29 1,579 -0.59(-1.05%)
Jul 21, 2017 53.91 55.88 53.91 55.88 3,940 +0.88(+1.60%)
Jul 20, 2017 55.59 55.59 55.00 55.00 1,314 -0.50(-0.90%)
Jul 19, 2017 55.00 56.18 55.00 55.50 6,971 +0.21(+0.37%)
Jul 18, 2017 54.88 56.47 54.62 55.29 9,343 +1.03(+1.90%)
Jul 17, 2017 54.91 55.00 52.34 54.26 5,142 -0.44(-0.81%)
Jul 14, 2017 53.82 54.71 53.82 54.71 5,620 +0.29(+0.54%)
Jul 13, 2017 53.90 55.88 53.53 54.41 6,714 +0.62(+1.15%)
Jul 12, 2017 53.88 54.12 53.79 53.79 19,186 -0.32(-0.60%)
Jul 11, 2017 53.59 54.12 53.21 54.12 5,171 +0.21(+0.38%)
Jul 10, 2017 54.91 54.91 53.18 53.91 6,708 -0.79(-1.45%)
Jul 07, 2017 54.12 55.25 53.00 54.71 4,804 +0.59(+1.09%)
Jul 06, 2017 52.65 54.83 52.65 54.12 9,341 +1.78(+3.40%)
Jul 05, 2017 52.35 52.35 52.34 52.34 865 -1.16(-2.17%)
Jul 03, 2017 52.82 53.53 51.18 53.50 9,905 -0.26(-0.49%)
Jun 30, 2017 51.44 54.56 51.06 53.76 28,752 +2.41(+4.69%)
Jun 29, 2017 51.94 52.03 49.76 51.36 14,681 -0.41(-0.79%)
Jun 28, 2017 52.09 52.71 51.15 51.76 17,481 +0.03(+0.06%)
Jun 27, 2017 52.47 53.26 50.59 51.74 22,621 -1.79(-3.35%)
Jun 26, 2017 52.68 53.53 51.18 53.53 7,638 +0.65(+1.22%)
Jun 23, 2017 53.53 56.32 52.00 52.88 56,008 -0.62(-1.15%)
Jun 22, 2017 50.91 54.34 50.91 53.50 19,393 +1.76(+3.41%)
Jun 21, 2017 52.12 52.35 51.76 51.74 4,906 +0.56(+1.09%)
Jun 20, 2017 49.97 51.18 49.12 51.18 3,328 +1.06(+2.11%)
Jun 19, 2017 52.62 52.62 50.12 50.12 1,657 -2.50(-4.75%)
Jun 16, 2017 51.35 53.53 51.35 52.62 6,597 +3.15(+6.36%)
Jun 15, 2017 51.65 51.65 49.47 49.47 846 -2.62(-5.03%)
Jun 14, 2017 51.76 53.50 50.91 52.09 6,641 +0.41(+0.80%)
Jun 13, 2017 50.59 51.68 49.53 51.68 3,093 +1.09(+2.15%)
Jun 12, 2017 48.41 50.59 48.41 50.59 4,139 -1.59(-3.04%)
Jun 09, 2017 50.35 52.35 50.35 52.18 4,176 +2.24(+4.48%)
Jun 08, 2017 49.00 50.15 49.00 49.94 1,105 -1.28(-2.50%)
Jun 07, 2017 52.29 52.29 50.94 51.22 2,572 -1.60(-3.03%)
Jun 06, 2017 52.94 52.94 51.16 52.82 10,218 -0.41(-0.77%)
Jun 05, 2017 53.72 53.72 53.24 53.24 1,140 -0.88(-1.63%)
Jun 02, 2017 53.74 54.15 53.74 54.12 2,580 +0.15(+0.27%)
Jun 01, 2017 54.12 55.23 53.97 53.97 4,875 +0.44(+0.82%)
May 31, 2017 50.00 54.47 48.12 53.53 36,351 +0.59(+1.11%)
May 30, 2017 52.97 54.12 52.00 52.94 8,217 -0.15(-0.28%)
May 26, 2017 54.15 56.88 52.15 53.09 29,826 -1.00(-1.85%)
May 25, 2017 52.71 54.32 51.47 54.09 25,887 +1.74(+3.31%)
May 24, 2017 47.21 54.71 47.21 52.35 36,070 +6.15(+13.30%)
May 23, 2017 43.91 48.82 43.91 46.21 15,764 +2.12(+4.80%)
May 22, 2017 41.74 44.12 41.74 44.09 1,543 +0.12(+0.27%)
May 19, 2017 44.12 44.12 43.97 43.97 863 +0.74(+1.70%)
May 18, 2017 41.53 44.12 41.53 43.24 1,905 +0.26(+0.62%)
May 17, 2017 44.62 44.76 42.76 42.97 33,444 -1.82(-4.07%)
May 16, 2017 43.65 45.26 43.65 44.79 8,154 +1.59(+3.68%)
May 15, 2017 40.94 44.71 40.94 43.21 8,362 +1.94(+4.70%)
May 12, 2017 41.21 42.18 41.21 41.26 2,578 -1.06(-2.50%)
May 11, 2017 41.82 42.32 41.82 42.32 6,082 -1.21(-2.77%)
May 10, 2017 44.53 44.53 43.32 43.53 39,361 -0.88(-1.99%)
May 09, 2017 42.56 44.41 41.97 44.41 6,828 +0.79(+1.82%)
May 08, 2017 42.12 43.62 42.12 43.62 1,201 +1.44(+3.42%)
May 05, 2017 41.34 42.18 38.68 42.18 12,889 +1.21(+2.94%)
May 04, 2017 40.68 40.97 39.62 40.97 6,813 -0.53(-1.28%)
May 03, 2017 41.79 42.21 39.79 41.50 6,063 -0.71(-1.67%)
May 02, 2017 45.44 45.44 41.45 42.21 17,236 -1.94(-4.40%)
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.