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 (%)
Jun 30, 2014 465.29 474.59 420.59 425.33 97,081 -38.50(-8.30%)
Jun 27, 2014 497.06 512.31 463.82 463.82 289,017 -24.41(-5.00%)
Jun 26, 2014 476.46 495.11 461.18 488.24 62,406 +30.79(+6.73%)
Jun 25, 2014 434.12 460.00 416.01 457.45 55,924 +17.48(+3.97%)
Jun 24, 2014 474.12 476.48 429.12 439.97 146,390 -42.32(-8.78%)
Jun 23, 2014 597.71 610.00 482.29 482.29 129,186 -164.19(-25.40%)
Jun 20, 2014 645.59 647.65 641.44 646.48 37,400 +0.00(+0.00%)
Jun 19, 2014 644.08 649.41 640.00 646.48 16,245 +2.36(+0.37%)
Jun 18, 2014 642.94 644.12 632.71 644.12 16,942 -0.59(-0.09%)
Jun 17, 2014 644.71 650.47 635.88 644.71 30,819 +1.18(+0.18%)
Jun 16, 2014 647.05 650.87 634.74 643.53 13,820 +2.41(+0.38%)
Jun 13, 2014 635.35 641.12 632.72 641.12 8,765 -0.03(-0.00%)
Jun 12, 2014 640.69 647.06 635.60 641.15 20,969 +11.88(+1.89%)
Jun 11, 2014 631.47 632.35 621.27 629.26 8,982 -8.34(-1.31%)
Jun 10, 2014 641.18 644.99 629.41 637.60 12,620 -8.52(-1.32%)
Jun 06, 2014 625.87 655.05 622.62 646.12 24,313 +16.71(+2.66%)
Jun 05, 2014 623.53 637.02 622.23 629.41 22,162 -1.77(-0.28%)
Jun 04, 2014 582.35 635.53 585.88 631.18 42,326 +44.76(+7.63%)
Jun 03, 2014 579.41 586.42 571.18 586.42 11,848 +7.01(+1.21%)
Jun 02, 2014 574.13 585.29 574.13 579.41 6,344 +1.08(+0.19%)
May 30, 2014 567.86 582.35 564.71 578.33 23,578 +13.00(+2.30%)
May 29, 2014 563.38 568.81 548.24 565.32 9,178 +5.91(+1.06%)
May 28, 2014 587.02 587.02 553.21 559.41 16,275 -13.95(-2.43%)
May 27, 2014 568.61 581.67 568.61 573.37 16,420 +19.25(+3.47%)
May 23, 2014 540.92 554.12 554.12 554.12 33,320 +12.98(+2.40%)
May 22, 2014 538.17 541.14 529.41 541.14 4,924 +14.05(+2.67%)
May 21, 2014 518.24 529.41 514.68 527.09 23,392 +6.52(+1.25%)
May 20, 2014 511.76 539.88 511.76 520.57 20,214 +14.22(+2.81%)
May 19, 2014 486.03 516.47 486.03 506.35 13,453 +11.65(+2.35%)
May 16, 2014 468.12 501.71 468.12 494.71 27,439 +21.18(+4.47%)
May 15, 2014 482.45 484.08 470.59 473.53 31,417 -8.38(-1.74%)
May 14, 2014 482.35 495.17 468.24 481.91 15,961 -1.65(-0.34%)
May 13, 2014 485.99 489.41 470.61 483.56 20,478 -2.94(-0.60%)
May 12, 2014 434.40 501.18 417.67 486.50 58,175 +50.03(+11.46%)
May 09, 2014 464.71 464.71 430.00 436.47 65,398 -34.09(-7.24%)
May 08, 2014 501.17 505.88 465.94 470.56 31,953 -27.23(-5.47%)
May 07, 2014 514.71 518.24 491.36 497.79 32,162 -23.24(-4.46%)
May 06, 2014 565.88 567.06 514.71 521.03 32,716 -49.90(-8.74%)
May 05, 2014 578.82 579.41 560.01 570.93 8,091 -3.19(-0.55%)
May 02, 2014 583.53 588.24 574.12 574.12 14,898 -7.07(-1.22%)
May 01, 2014 584.24 585.86 567.65 581.19 36,733 +5.75(+1.00%)
Apr 30, 2014 558.82 579.93 547.06 575.44 12,969 +17.21(+3.08%)
Apr 29, 2014 551.15 559.14 539.41 558.24 46,843 +24.41(+4.57%)
Apr 28, 2014 575.02 578.12 529.41 533.82 33,942 -41.14(-7.16%)
Apr 25, 2014 582.93 582.93 564.71 574.97 8,940 -8.03(-1.38%)
Apr 24, 2014 585.34 588.21 583.00 583.00 5,074 +0.05(+0.01%)
Apr 23, 2014 578.82 585.88 572.35 582.95 23,969 +3.53(+0.61%)
Apr 22, 2014 564.71 588.24 564.71 579.41 19,334 +6.19(+1.08%)
Apr 21, 2014 573.81 591.18 566.48 573.22 17,787 -0.30(-0.05%)
Apr 17, 2014 552.94 573.53 573.53 573.53 26,519 +20.59(+3.72%)
Apr 16, 2014 558.82 560.39 535.36 552.94 42,284 -3.53(-0.63%)
Apr 15, 2014 560.59 562.47 541.18 556.47 26,905 -4.12(-0.73%)
Apr 14, 2014 576.40 583.53 557.66 560.59 26,509 -9.99(-1.75%)
Apr 11, 2014 590.68 611.60 560.28 570.58 39,062 -33.13(-5.49%)
Apr 10, 2014 608.82 622.35 592.32 603.71 28,667 -13.94(-2.26%)
Apr 09, 2014 617.65 628.24 609.53 617.65 32,842 +0.59(+0.10%)
Apr 08, 2014 621.41 628.22 608.82 617.05 29,212 -11.28(-1.80%)
Apr 07, 2014 640.59 646.31 617.64 628.34 25,620 -9.90(-1.55%)
Apr 04, 2014 645.24 664.12 637.66 638.24 31,769 -14.71(-2.25%)
Apr 03, 2014 689.46 689.46 642.32 652.94 28,787 -1.39(-0.21%)
Apr 02, 2014 641.21 675.49 641.21 654.33 59,117 +0.80(+0.12%)
Apr 01, 2014 638.24 655.88 625.52 653.53 28,429 +21.38(+3.38%)
Mar 31, 2014 629.41 647.35 629.41 632.15 19,686 +14.51(+2.35%)
Mar 28, 2014 633.53 648.53 617.64 617.64 30,307 -12.29(-1.95%)
Mar 27, 2014 636.48 647.06 614.71 629.93 39,963 -2.23(-0.35%)
Mar 26, 2014 638.24 646.18 624.98 632.16 69,744 -6.14(-0.96%)
Mar 25, 2014 623.53 649.18 623.53 638.30 18,492 +3.71(+0.58%)
Mar 24, 2014 621.83 635.70 621.76 634.59 21,166 -3.80(-0.60%)
Mar 21, 2014 614.71 638.39 585.39 638.39 32,927 +17.21(+2.77%)
Mar 20, 2014 623.53 627.25 607.49 621.18 55,955 -2.35(-0.38%)
Mar 19, 2014 582.48 629.87 580.00 623.53 106,210 +21.29(+3.53%)
Mar 18, 2014 631.75 631.75 588.92 602.24 26,084 -12.48(-2.03%)
Mar 17, 2014 561.61 658.82 561.61 614.72 81,098 +103.98(+20.36%)
Mar 14, 2014 511.76 514.71 508.83 510.74 8,161 +6.41(+1.27%)
Mar 13, 2014 500.00 514.71 497.06 504.32 49,500 -0.11(-0.02%)
Mar 12, 2014 469.41 514.82 461.37 504.44 73,963 +32.67(+6.93%)
Mar 11, 2014 474.18 482.35 460.77 471.76 63,425 -1.72(-0.36%)
Mar 10, 2014 487.06 488.24 467.26 473.49 51,183 -13.07(-2.69%)
Mar 07, 2014 470.59 496.25 470.56 486.56 81,192 +24.91(+5.39%)
Mar 06, 2014 442.59 473.67 442.59 461.65 30,710 +5.77(+1.27%)
Mar 05, 2014 461.63 463.53 444.71 455.88 12,528 +2.06(+0.45%)
Mar 04, 2014 437.21 454.06 435.91 453.82 14,519 +1.12(+0.25%)
Mar 03, 2014 447.65 460.00 428.85 452.70 16,182 -3.18(-0.70%)
Feb 28, 2014 454.71 470.52 401.62 455.88 90,103 -14.71(-3.13%)
Feb 27, 2014 454.12 479.39 429.41 470.59 115,339 +16.47(+3.63%)
Feb 26, 2014 520.63 541.76 417.65 454.12 147,237 -85.29(-15.81%)
Feb 25, 2014 524.64 549.99 518.24 539.41 21,054 +9.40(+1.77%)
Feb 24, 2014 520.50 532.35 505.29 530.01 34,991 +22.71(+4.48%)
Feb 21, 2014 529.41 558.22 470.95 507.30 108,662 -28.00(-5.23%)
Feb 20, 2014 547.44 547.44 490.03 535.30 163,844 -35.29(-6.19%)
Feb 19, 2014 594.11 594.11 535.89 570.59 25,326 -17.64(-3.00%)
Feb 18, 2014 588.24 594.12 583.53 588.24 20,359 +2.93(+0.50%)
Feb 14, 2014 577.21 585.31 585.31 585.31 4,930 -2.92(-0.50%)
Feb 13, 2014 579.41 591.16 573.53 588.22 10,419 +2.93(+0.50%)
Feb 12, 2014 588.24 591.18 578.24 585.29 22,460 -2.94(-0.50%)
Feb 11, 2014 585.28 611.75 576.48 588.24 36,162 +6.62(+1.14%)
Feb 10, 2014 564.61 584.68 558.82 581.62 23,269 +16.35(+2.89%)
Feb 07, 2014 517.66 573.53 517.66 565.26 16,597 +35.40(+6.68%)
Feb 06, 2014 559.41 561.76 494.12 529.87 63,022 -21.25(-3.86%)
Feb 05, 2014 555.88 564.68 529.42 551.12 35,567 +2.56(+0.47%)
Feb 04, 2014 551.79 557.06 529.41 548.56 24,615 -3.29(-0.60%)
Feb 03, 2014 575.88 575.88 544.12 551.85 25,499 -41.09(-6.93%)
Jan 31, 2014 576.47 592.94 575.88 592.94 3,354 +1.91(+0.32%)
Jan 30, 2014 591.74 594.12 581.65 591.03 4,375 +8.68(+1.49%)
Jan 29, 2014 596.46 596.46 575.84 582.35 23,760 -29.41(-4.81%)
Jan 28, 2014 595.03 614.97 594.13 611.76 21,375 +11.29(+1.88%)
Jan 27, 2014 547.16 646.99 547.16 600.47 13,644 -18.94(-3.06%)
Jan 24, 2014 622.25 624.69 591.65 619.41 56,603 -10.59(-1.68%)
Jan 23, 2014 648.31 663.53 619.00 630.00 26,674 -47.19(-6.97%)
Jan 22, 2014 692.35 694.12 676.47 677.19 12,336 -15.75(-2.27%)
Jan 21, 2014 700.50 702.94 685.88 692.94 42,678 -1.05(-0.15%)
Jan 17, 2014 676.47 693.99 693.99 693.99 57,629 -2.78(-0.40%)
Jan 16, 2014 702.94 706.09 662.37 696.76 99,438 -6.98(-0.99%)
Jan 15, 2014 677.06 711.18 679.41 703.74 157,717 +26.68(+3.94%)
Jan 14, 2014 627.60 677.06 618.36 677.06 68,005 +58.70(+9.49%)
Jan 13, 2014 603.01 626.30 603.00 618.36 19,244 +16.01(+2.66%)
Jan 10, 2014 579.41 606.88 573.54 602.35 20,505 +23.53(+4.06%)
Jan 09, 2014 546.75 582.35 546.75 578.83 10,013 +32.06(+5.86%)
Jan 08, 2014 536.47 549.85 532.35 546.76 15,782 -1.76(-0.32%)
Jan 07, 2014 534.12 552.91 534.12 548.53 20,294 +12.57(+2.35%)
Jan 06, 2014 544.12 544.12 529.41 535.96 29,821 -7.98(-1.47%)
Jan 03, 2014 530.59 547.06 530.59 543.93 13,290 +0.91(+0.17%)
Jan 02, 2014 540.21 546.03 529.41 543.03 19,220 -4.03(-0.74%)
Dec 31, 2013 537.65 547.06 547.06 547.06 18,700 +17.35(+3.28%)
Dec 30, 2013 531.18 538.70 529.71 529.71 6,060 -0.88(-0.17%)
Dec 27, 2013 529.41 533.45 529.41 530.59 3,627 -2.36(-0.44%)
Dec 26, 2013 530.00 554.95 530.00 532.95 5,553 +2.36(+0.44%)
Dec 24, 2013 509.19 530.59 509.19 530.59 6,686 +17.65(+3.44%)
Dec 23, 2013 502.36 512.94 482.92 512.94 30,181 +6.56(+1.30%)
Dec 20, 2013 529.41 539.99 506.38 506.38 74,201 -33.93(-6.28%)
Dec 19, 2013 587.06 598.81 497.75 540.31 31,135 -45.28(-7.73%)
Dec 18, 2013 577.68 599.05 567.65 585.59 28,568 -5.59(-0.95%)
Dec 17, 2013 608.76 608.82 572.35 591.18 32,740 -17.65(-2.90%)
Dec 16, 2013 635.26 635.26 599.41 608.82 32,374 +2.94(+0.49%)
Dec 13, 2013 605.25 631.76 601.95 605.88 38,093 +11.09(+1.86%)
Dec 12, 2013 576.48 610.68 576.48 594.79 77,759 +3.62(+0.61%)
Dec 11, 2013 568.28 602.35 561.36 591.18 38,802 +14.50(+2.51%)
Dec 10, 2013 570.59 594.09 547.09 576.68 108,119 +5.50(+0.96%)
Dec 09, 2013 529.41 573.53 529.41 571.17 36,879 +45.30(+8.61%)
Dec 06, 2013 529.41 535.29 517.59 525.88 3,909 +11.17(+2.17%)
Dec 05, 2013 527.65 529.41 505.88 514.71 2,039 -5.88(-1.13%)
Dec 04, 2013 512.50 520.59 512.50 520.59 340 +0.00(+0.00%)
Dec 03, 2013 464.71 529.41 464.71 520.59 6,376 +55.88(+12.03%)
Dec 02, 2013 441.17 464.71 441.17 464.71 1,190 +38.24(+8.97%)
Nov 29, 2013 432.35 434.08 426.47 426.47 849 +2.94(+0.69%)
Nov 26, 2013 423.53 423.53 423.53 423.53 1,360 +0.00(+0.00%)
Nov 25, 2013 423.53 423.53 423.53 423.53 170 +0.59(+0.14%)
Nov 22, 2013 422.93 422.94 422.05 422.94 680 +5.17(+1.24%)
Nov 21, 2013 409.56 417.77 397.68 417.77 3,399 +4.84(+1.17%)
Nov 20, 2013 367.65 412.94 367.65 412.94 7,376 +54.98(+15.36%)
Nov 19, 2013 367.65 367.65 357.35 357.95 680 -3.81(-1.05%)
Nov 18, 2013 364.71 364.71 361.76 361.76 2,495 -1.76(-0.49%)
Nov 15, 2013 352.35 363.53 352.35 363.53 2,022 +11.78(+3.35%)
Nov 14, 2013 335.78 351.75 335.78 351.75 849 -7.37(-2.05%)
Nov 12, 2013 363.01 364.71 359.12 359.12 1,739 -9.55(-2.59%)
Nov 11, 2013 352.94 370.50 352.94 368.67 1,699 -2.17(-0.59%)
Nov 08, 2013 366.68 376.17 366.68 370.84 509 -7.39(-1.95%)
Nov 07, 2013 376.48 381.53 376.47 378.24 5,610 +1.76(+0.47%)
Nov 06, 2013 376.47 392.01 376.47 376.47 3,367 +1.88(+0.50%)
Nov 05, 2013 374.59 374.59 374.59 374.59 170 -1.88(-0.50%)
Nov 04, 2013 375.29 382.35 370.59 376.47 26,009 +1.18(+0.31%)
Nov 01, 2013 376.47 376.47 370.27 375.29 9,224 -0.99(-0.26%)
Oct 31, 2013 367.59 376.28 367.59 376.28 18,426 +9.22(+2.51%)
Oct 30, 2013 360.46 378.82 360.46 367.06 2,210 +7.06(+1.96%)
Oct 29, 2013 360.00 362.96 359.29 360.00 2,293 +6.91(+1.96%)
Oct 28, 2013 367.68 370.59 352.94 353.09 3,139 -27.67(-7.27%)
Oct 25, 2013 382.36 382.36 364.71 380.76 3,416 +13.11(+3.57%)
Oct 24, 2013 361.76 377.41 361.76 367.65 5,763 +2.91(+0.80%)
Oct 23, 2013 352.94 374.08 349.94 364.74 3,296 +11.79(+3.34%)
Oct 22, 2013 323.53 352.94 323.53 352.94 3,819 +45.88(+14.94%)
Oct 21, 2013 301.76 307.06 298.76 307.06 2,757 +3.88(+1.28%)
Oct 18, 2013 305.29 307.65 302.98 303.18 4,202 -8.00(-2.57%)
Oct 17, 2013 314.11 315.29 305.88 311.18 14,048 -2.94(-0.93%)
Oct 16, 2013 346.06 350.00 311.76 314.11 5,780 -12.36(-3.79%)
Oct 15, 2013 329.42 331.18 323.53 326.47 3,782 -5.75(-1.73%)
Oct 14, 2013 340.00 340.00 332.22 332.22 680 -29.55(-8.17%)
Oct 11, 2013 361.76 361.76 361.76 361.76 1,326 +0.00(+0.00%)
Oct 10, 2013 338.24 367.05 338.24 361.76 12,211 +23.53(+6.96%)
Oct 09, 2013 365.99 365.99 323.53 338.24 10,676 -17.79(-5.00%)
Oct 08, 2013 414.10 420.59 355.88 356.03 14,322 -56.92(-13.78%)
Oct 07, 2013 395.78 429.59 395.78 412.95 9,545 +18.17(+4.60%)
Oct 04, 2013 364.63 397.02 364.63 394.78 9,542 +35.24(+9.80%)
Oct 03, 2013 353.15 359.89 352.94 359.54 12,656 +4.83(+1.36%)
Oct 02, 2013 323.53 358.82 323.53 354.71 48,087 +41.18(+13.13%)
Oct 01, 2013 310.01 314.12 310.01 313.53 2,626 +0.00(+0.00%)
Sep 27, 2013 294.12 313.53 294.12 313.53 3,765 +11.18(+3.70%)
Sep 26, 2013 282.35 308.82 282.35 302.35 54,529 +22.80(+8.16%)
Sep 25, 2013 261.06 279.55 255.29 279.55 14,674 +14.85(+5.61%)
Sep 24, 2013 224.11 273.54 224.11 264.71 115,866 +41.18(+18.42%)
Sep 23, 2013 217.65 223.53 211.86 223.53 7,910 +8.58(+3.99%)
Sep 20, 2013 211.76 215.88 211.76 214.95 5,944 +3.77(+1.79%)
Sep 19, 2013 209.41 211.76 209.41 211.18 1,699 +1.50(+0.72%)
Sep 18, 2013 211.76 211.76 209.68 209.68 4,074 -2.09(-0.99%)
Sep 17, 2013 205.88 214.12 202.94 211.76 26,149 +5.88(+2.86%)
Sep 16, 2013 205.23 207.00 205.23 205.88 4,530 +0.65(+0.32%)
Sep 13, 2013 207.18 207.18 202.94 205.23 1,603 -1.83(-0.88%)
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.