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 )

3.010 -0.080 (-2.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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, 2015 236.82 236.82 218.08 224.00 6,706 -7.55(-3.26%)
Apr 29, 2015 215.69 235.00 215.00 231.55 11,695 +14.76(+6.81%)
Apr 28, 2015 211.89 217.42 208.47 216.79 5,690 +0.94(+0.44%)
Apr 27, 2015 215.79 215.85 211.00 215.85 9,509 -2.14(-0.98%)
Apr 24, 2015 222.05 222.05 212.75 217.99 16,687 -3.29(-1.49%)
Apr 23, 2015 213.77 222.52 213.77 221.28 6,345 -2.55(-1.14%)
Apr 22, 2015 226.99 226.99 215.59 223.83 14,033 -3.57(-1.57%)
Apr 21, 2015 225.01 235.42 225.01 227.40 16,311 -4.55(-1.96%)
Apr 20, 2015 225.02 231.95 224.94 231.95 4,052 +9.91(+4.46%)
Apr 17, 2015 233.27 233.27 222.04 222.04 10,015 -10.94(-4.70%)
Apr 16, 2015 231.11 235.87 230.00 232.98 8,642 -3.33(-1.41%)
Apr 15, 2015 228.65 236.31 228.00 236.31 6,150 +8.31(+3.64%)
Apr 14, 2015 226.01 228.00 221.82 228.00 3,774 -5.75(-2.46%)
Apr 13, 2015 240.02 240.02 225.05 233.75 18,235 -5.25(-2.20%)
Apr 10, 2015 247.00 247.00 233.81 239.00 11,779 -8.00(-3.24%)
Apr 09, 2015 245.57 249.69 241.50 247.00 4,134 -8.04(-3.15%)
Apr 08, 2015 255.85 262.00 243.95 255.04 21,653 -4.91(-1.89%)
Apr 07, 2015 237.00 265.04 237.00 259.95 29,712 +27.62(+11.89%)
Apr 06, 2015 212.00 249.61 212.00 232.33 11,755 +20.33(+9.59%)
Apr 02, 2015 205.42 212.00 212.00 212.00 36,400 +9.03(+4.45%)
Apr 01, 2015 194.98 209.78 193.01 202.97 33,446 +17.84(+9.64%)
Mar 31, 2015 188.95 189.00 182.61 185.13 10,065 -1.92(-1.03%)
Mar 30, 2015 191.00 192.00 187.00 187.05 17,237 -3.95(-2.07%)
Mar 27, 2015 191.73 195.00 190.00 191.00 4,022 -1.08(-0.56%)
Mar 26, 2015 195.00 199.05 192.07 192.08 6,983 -1.47(-0.76%)
Mar 25, 2015 198.98 199.00 192.06 193.55 8,377 -5.45(-2.74%)
Mar 24, 2015 196.00 199.00 195.00 199.00 2,488 -3.50(-1.73%)
Mar 23, 2015 200.00 203.00 200.00 202.50 4,061 -3.50(-1.70%)
Mar 20, 2015 200.05 208.00 199.00 206.00 4,089 +1.78(+0.87%)
Mar 19, 2015 210.90 210.90 203.00 204.22 7,454 -7.78(-3.67%)
Mar 18, 2015 201.45 212.00 195.00 212.00 8,860 +1.93(+0.92%)
Mar 17, 2015 222.00 222.00 210.07 210.07 1,948 -15.93(-7.05%)
Mar 16, 2015 231.80 231.80 226.00 226.00 1,148 -10.43(-4.41%)
Mar 13, 2015 253.00 253.00 229.73 236.43 15,542 -17.61(-6.93%)
Mar 12, 2015 208.22 259.79 207.70 254.04 28,170 +51.04(+25.14%)
Mar 11, 2015 204.32 208.00 198.96 203.00 5,177 +1.00(+0.50%)
Mar 10, 2015 204.50 210.00 200.00 202.00 15,429 -4.50(-2.18%)
Mar 09, 2015 195.00 206.50 189.98 206.50 20,050 +11.25(+5.76%)
Mar 06, 2015 194.74 195.25 194.11 195.25 1,270 -8.11(-3.99%)
Mar 05, 2015 204.98 204.99 203.36 203.36 1,450 -0.29(-0.14%)
Mar 04, 2015 200.15 210.00 199.98 203.65 8,505 +0.65(+0.32%)
Mar 03, 2015 194.12 203.00 191.64 203.00 11,960 +10.00(+5.18%)
Mar 02, 2015 184.55 197.00 184.55 193.00 13,645 +15.95(+9.01%)
Feb 27, 2015 191.99 191.99 177.05 177.05 18,465 -11.25(-5.97%)
Feb 26, 2015 195.04 203.94 180.30 188.30 32,483 -19.70(-9.47%)
Feb 25, 2015 209.33 210.30 205.50 208.00 4,029 -3.99(-1.88%)
Feb 24, 2015 215.00 215.00 208.00 211.99 2,832 -3.01(-1.40%)
Feb 23, 2015 205.11 215.00 204.32 215.00 5,404 +12.00(+5.91%)
Feb 20, 2015 202.58 203.00 196.64 203.00 2,132 +3.50(+1.75%)
Feb 19, 2015 190.04 205.10 190.00 199.50 6,705 +3.65(+1.86%)
Feb 18, 2015 187.00 195.85 185.20 195.85 3,721 +8.60(+4.59%)
Feb 17, 2015 179.00 187.25 179.00 187.25 2,413 +13.72(+7.91%)
Feb 13, 2015 180.05 173.53 173.53 173.53 2,500 -8.22(-4.52%)
Feb 12, 2015 179.90 181.75 176.00 181.75 2,760 +8.12(+4.68%)
Feb 11, 2015 171.35 182.03 171.35 173.63 3,129 -3.37(-1.90%)
Feb 10, 2015 180.00 180.00 171.46 177.00 12,080 -6.51(-3.55%)
Feb 09, 2015 197.00 200.00 179.00 183.51 27,105 -11.78(-6.03%)
Feb 06, 2015 185.00 195.29 185.00 195.29 7,861 +10.29(+5.56%)
Feb 05, 2015 184.99 187.00 180.08 185.00 4,478 +14.60(+8.57%)
Feb 04, 2015 165.63 175.99 163.38 170.40 4,799 +1.95(+1.16%)
Feb 03, 2015 171.54 175.00 156.31 168.45 19,176 +12.12(+7.75%)
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.