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 (%)
Dec 31, 2014 100.00 91.21 91.21 91.21 66,300 -8.79(-8.79%)
Dec 30, 2014 107.65 107.65 99.12 100.00 21,807 +1.75(+1.78%)
Dec 29, 2014 98.53 104.04 97.06 98.25 47,654 -0.57(-0.58%)
Dec 26, 2014 98.24 98.90 96.23 98.82 18,849 +0.00(+0.00%)
Dec 24, 2014 97.36 98.82 98.82 98.82 45,900 -1.18(-1.18%)
Dec 23, 2014 100.15 102.24 95.59 100.00 98,667 -4.86(-4.63%)
Dec 22, 2014 127.94 127.94 91.47 104.85 274,376 -32.00(-23.38%)
Dec 19, 2014 132.92 142.66 132.92 136.85 82,620 -0.13(-0.09%)
Dec 18, 2014 132.82 136.98 129.44 136.98 51,985 -1.77(-1.27%)
Dec 17, 2014 127.35 142.35 127.35 138.75 54,331 +10.32(+8.04%)
Dec 16, 2014 126.77 132.35 126.77 128.43 24,666 -1.57(-1.21%)
Dec 15, 2014 132.65 132.65 126.59 130.00 29,454 -2.65(-2.00%)
Dec 12, 2014 131.43 132.94 128.82 132.65 21,549 +0.85(+0.64%)
Dec 11, 2014 133.00 135.29 128.54 131.80 65,820 +2.12(+1.63%)
Dec 10, 2014 130.84 131.18 126.33 129.68 37,315 -2.97(-2.24%)
Dec 09, 2014 130.88 134.41 125.44 132.65 65,120 -1.49(-1.11%)
Dec 08, 2014 142.67 142.67 134.13 134.13 28,015 -11.46(-7.87%)
Dec 05, 2014 145.75 145.75 136.76 145.59 37,801 -1.47(-1.00%)
Dec 04, 2014 144.15 147.06 142.94 147.06 13,293 +2.92(+2.03%)
Dec 03, 2014 147.94 147.94 142.80 144.13 9,027 -4.69(-3.15%)
Dec 02, 2014 142.64 148.82 140.82 148.82 25,887 +3.53(+2.43%)
Dec 01, 2014 147.80 148.82 144.69 145.29 37,706 -0.29(-0.20%)
Nov 28, 2014 158.18 158.18 145.59 145.59 4,454 -17.50(-10.73%)
Nov 26, 2014 159.72 163.09 163.09 163.09 15,979 +1.62(+1.00%)
Nov 25, 2014 157.64 161.76 155.88 161.47 42,265 +4.12(+2.62%)
Nov 24, 2014 150.90 158.82 150.88 157.35 41,718 +8.82(+5.94%)
Nov 21, 2014 145.00 154.99 145.00 148.53 43,479 +7.35(+5.21%)
Nov 20, 2014 138.16 144.89 138.16 141.18 10,829 +1.76(+1.27%)
Nov 19, 2014 145.00 145.29 137.40 139.41 70,108 -5.01(-3.47%)
Nov 18, 2014 144.43 148.24 144.42 144.42 20,988 +0.15(+0.11%)
Nov 17, 2014 141.18 146.75 141.18 144.26 14,021 +2.79(+1.97%)
Nov 14, 2014 139.71 141.47 128.24 141.47 80,848 -3.19(-2.20%)
Nov 13, 2014 152.96 156.76 141.03 144.66 49,867 -10.05(-6.49%)
Nov 12, 2014 170.60 170.60 150.65 154.71 77,951 -16.59(-9.69%)
Nov 11, 2014 157.46 171.30 151.42 171.30 48,266 +13.36(+8.46%)
Nov 10, 2014 153.95 158.82 153.24 157.94 11,379 +3.82(+2.48%)
Nov 07, 2014 150.59 154.12 148.51 154.12 11,573 +3.53(+2.34%)
Nov 06, 2014 147.06 150.59 147.06 150.59 10,183 +3.17(+2.15%)
Nov 05, 2014 149.26 149.26 145.00 147.42 33,724 -2.58(-1.72%)
Nov 04, 2014 147.06 150.00 143.54 150.00 62,648 -8.24(-5.21%)
Nov 03, 2014 159.15 159.47 152.94 158.24 38,474 -0.59(-0.37%)
Oct 31, 2014 168.38 170.59 158.82 158.82 24,476 -10.29(-6.09%)
Oct 30, 2014 158.13 169.12 157.34 169.12 35,883 +8.97(+5.60%)
Oct 29, 2014 168.82 171.22 156.93 160.15 64,644 -7.21(-4.31%)
Oct 28, 2014 166.64 167.36 161.76 167.36 19,808 +5.59(+3.46%)
Oct 27, 2014 161.76 163.24 162.65 161.76 59,469 -0.88(-0.54%)
Oct 24, 2014 161.78 166.17 161.59 162.65 40,844 -3.53(-2.12%)
Oct 23, 2014 169.12 174.85 161.76 166.17 89,736 -2.95(-1.74%)
Oct 22, 2014 176.79 182.71 169.12 169.12 106,793 -17.64(-9.45%)
Oct 21, 2014 205.43 205.59 176.47 186.76 187,411 -16.47(-8.10%)
Oct 20, 2014 203.23 203.23 203.23 203.23 2,890 +7.64(+3.91%)
Oct 17, 2014 196.20 196.20 194.12 195.59 15,432 +0.03(+0.02%)
Oct 16, 2014 185.59 195.56 183.97 195.56 20,593 +6.15(+3.25%)
Oct 15, 2014 176.47 191.75 176.47 189.41 23,680 +3.67(+1.98%)
Oct 14, 2014 185.29 188.80 183.82 185.74 16,870 +1.91(+1.04%)
Oct 13, 2014 194.92 194.92 176.47 183.82 60,516 -6.19(-3.26%)
Oct 10, 2014 184.71 195.13 184.71 190.02 33,843 -2.48(-1.29%)
Oct 09, 2014 199.94 199.94 189.71 192.50 39,446 -7.45(-3.72%)
Oct 08, 2014 198.53 201.32 197.06 199.95 11,611 +1.34(+0.68%)
Oct 07, 2014 199.15 204.39 198.53 198.60 12,753 -5.66(-2.77%)
Oct 06, 2014 197.24 205.88 197.24 204.27 13,236 -1.59(-0.77%)
Oct 03, 2014 202.06 205.86 202.06 205.86 6,779 +5.78(+2.89%)
Oct 02, 2014 198.84 204.26 196.91 200.07 17,292 +1.25(+0.63%)
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.