Skip to main content

Altisource Asset Management Corp Com (NY: AAMC )

2.850 +0.350 (+14.00%)
Official Closing Price Updated: 4:10 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 2.780 2.850 2.500 2.850 2,381 +0.35(+14.00%)
Jul 23, 2024 2.780 2.780 2.440 2.500 3,372 -0.28(-10.07%)
Jul 22, 2024 2.760 2.780 2.500 2.780 5,390 +0.28(+11.20%)
Jul 18, 2024 2.500 304 -0.05(-1.96%)
Jul 17, 2024 2.430 2.550 2.430 2.550 2,215 +0.05(+2.00%)
Jul 16, 2024 2.490 2.550 2.350 2.500 6,578 +0.11(+4.60%)
Jul 15, 2024 2.230 2.500 2.010 2.390 5,321 +0.20(+9.13%)
Jul 12, 2024 2.000 2.490 2.000 2.190 4,661 +0.20(+10.05%)
Jul 11, 2024 2.100 2.120 1.990 1.990 7,114 +0.14(+7.57%)
Jul 10, 2024 1.910 2.040 1.810 1.850 9,277 -0.25(-11.90%)
Jul 09, 2024 2.140 2.140 2.100 2.100 3,806 -0.04(-1.87%)
Jul 08, 2024 2.160 2.310 1.960 2.140 4,463 -0.17(-7.36%)
Jul 05, 2024 2.180 2.351 2.060 2.310 8,132 +0.46(+24.86%)
Jul 03, 2024 1.850 1.850 1.850 1.850 382 -0.26(-12.32%)
Jul 02, 2024 2.220 2.220 1.760 2.110 10,575 -0.04(-1.86%)
Jul 01, 2024 2.000 2.150 1.880 2.150 3,970 +0.23(+11.98%)
Jun 28, 2024 2.090 2.100 1.760 1.920 2,659 -0.03(-1.54%)
Jun 27, 2024 1.900 2.330 1.900 1.950 11,379 +0.08(+4.56%)
Jun 26, 2024 1.870 1.865 1.865 1.865 1,017 -0.13(-6.52%)
Jun 25, 2024 1.740 1.995 1.720 1.995 1,182 -0.06(-3.16%)
Jun 24, 2024 1.960 2.200 1.680 2.060 14,409 +0.06(+3.00%)
Jun 21, 2024 1.850 2.000 1.790 2.000 4,494 +0.10(+5.26%)
Jun 20, 2024 2.000 2.000 1.800 1.900 4,810 -0.12(-5.94%)
Jun 18, 2024 2.150 2.175 2.000 2.020 4,901 -0.15(-6.91%)
Jun 17, 2024 2.360 2.360 2.150 2.170 10,542 -0.14(-5.86%)
Jun 14, 2024 2.331 2.331 2.230 2.305 1,688 -0.05(-1.92%)
Jun 13, 2024 2.360 2.490 2.350 2.350 3,990 -0.07(-2.89%)
Jun 12, 2024 2.750 2.750 2.420 2.420 1,383 +0.00(+0.00%)
Jun 11, 2024 2.430 2.430 2.410 2.420 1,454 +0.11(+4.76%)
Jun 10, 2024 2.560 2.560 2.141 2.310 8,044 -0.31(-12.00%)
Jun 07, 2024 2.436 2.625 2.436 2.625 1,062 -0.08(-2.96%)
Jun 06, 2024 2.610 2.800 2.600 2.705 1,927 +0.07(+2.66%)
Jun 05, 2024 2.710 2.720 2.460 2.635 10,345 +0.07(+2.93%)
Jun 04, 2024 2.710 2.710 2.560 2.560 1,084 -0.04(-1.54%)
Jun 03, 2024 2.580 2.830 2.400 2.600 6,891 +0.03(+1.17%)
May 31, 2024 2.340 2.700 2.340 2.570 19,613 +0.22(+9.36%)
May 30, 2024 2.430 2.430 2.300 2.350 2,531 -0.12(-5.05%)
May 29, 2024 2.330 2.475 2.330 2.475 1,218 -0.01(-0.21%)
May 28, 2024 2.510 2.520 2.480 2.480 7,141 -0.03(-1.20%)
May 24, 2024 2.410 2.510 2.270 2.510 3,504 +0.02(+0.80%)
May 23, 2024 2.690 2.690 2.380 2.490 4,895 -0.05(-1.97%)
May 22, 2024 2.550 2.790 2.540 2.540 3,378 +0.00(+0.00%)
May 21, 2024 2.680 2.680 2.540 2.540 2,044 -0.13(-4.87%)
May 20, 2024 2.880 2.880 2.550 2.670 11,508 -0.08(-2.91%)
May 17, 2024 2.876 2.876 2.750 2.750 1,753 +0.03(+1.10%)
May 16, 2024 3.510 3.510 2.610 2.720 52,478 -0.41(-13.10%)
May 15, 2024 2.960 3.130 2.960 3.130 2,286 +0.13(+4.33%)
May 14, 2024 3.180 3.290 3.000 3.000 19,781 -0.07(-2.28%)
May 13, 2024 2.980 3.240 2.910 3.070 13,024 +0.23(+8.10%)
May 10, 2024 2.900 3.005 2.840 2.840 1,417 -0.02(-0.70%)
May 09, 2024 2.850 3.010 2.830 2.860 3,894 -0.11(-3.70%)
May 08, 2024 3.110 3.250 2.970 2.970 3,269 -0.13(-4.19%)
May 07, 2024 2.770 3.350 2.770 3.100 12,531 +0.00(+0.00%)
May 06, 2024 3.100 3.100 3.100 3.100 1,318 -0.11(-3.43%)
May 03, 2024 3.060 3.210 3.060 3.210 2,380 -0.01(-0.31%)
May 02, 2024 2.910 3.260 2.620 3.220 13,538 +0.35(+12.19%)
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.