Register for real-time alerts, custom portfolio, and market movers
AAMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 3.1802 | -0.07 | -2.15% | 3.15 | 3.29 | 3.13 | 2,472 |
| Apr 22 2024 | 3.25 | 0.24 | 7.97% | 2.88 | 3.86 | 2.88 | 41,905 |
| Apr 19 2024 | 3.01 | -0.08 | -2.59% | 3.05 | 3.20 | 3.01 | 2,852 |
| Apr 18 2024 | 3.09 | -0.13 | -4.04% | 3.26 | 3.47 | 2.90 | 9,569 |
| Apr 17 2024 | 3.22 | -0.21 | -6.12% | 3.41 | 3.65 | 3.00 | 19,819 |
| Apr 16 2024 | 3.43 | -0.20 | -5.38% | 3.48 | 3.52 | 3.281 | 6,348 |
| Apr 15 2024 | 3.625 | -0.16 | -4.23% | 3.65 | 3.73 | 3.30 | 3,607 |
| Apr 12 2024 | 3.785 | 0.19 | 5.14% | 3.60 | 3.785 | 3.375 | 9,264 |
| Apr 11 2024 | 3.60 | 0.27 | 8.11% | 3.31 | 3.77 | 3.31 | 21,964 |
| Apr 10 2024 | 3.33 | -0.28 | -7.76% | 3.37 | 3.93 | 3.23 | 13,422 |
| Apr 09 2024 | 3.61 | -0.13 | -3.48% | 3.74 | 4.01 | 3.50 | 2,328 |
| Apr 08 2024 | 3.74 | -0.23 | -5.79% | 3.80 | 3.98 | 3.48 | 16,604 |
| Apr 05 2024 | 3.97 | 0.64 | 19.22% | 3.33 | 3.97 | 3.19 | 14,981 |
| Apr 04 2024 | 3.33 | -0.08 | -2.35% | 3.35 | 3.69 | 3.19 | 7,938 |
| Apr 03 2024 | 3.41 | -0.14 | -3.94% | 3.55 | 3.55 | 3.41 | 2,767 |
| Apr 02 2024 | 3.55 | 0.17 | 5.03% | 3.39 | 4.0998 | 3.25 | 8,567 |
| Apr 01 2024 | 3.38 | 0.12 | 3.68% | 3.26 | 3.38 | 3.25 | 2,605 |
| Mar 28 2024 | 3.26 | -0.19 | -5.51% | 3.4874 | 3.4874 | 3.26 | 716 |
| Mar 27 2024 | 3.45 | -0.03 | -0.86% | 3.50 | 3.50 | 3.45 | 409 |
| Mar 26 2024 | 3.48 | 0.00 | 0.00% | 3.41 | 3.48 | 3.41 | 132 |
| Mar 25 2024 | 3.48 | 0.26 | 8.07% | 3.48 | 3.83 | 3.47 | 1,402 |
| Mar 22 2024 | 3.22 | -0.33 | -9.30% | 3.60 | 3.60 | 3.22 | 3,934 |
| Mar 21 2024 | 3.55 | -0.02 | -0.56% | 3.48 | 3.81 | 3.48 | 3,054 |
| Mar 20 2024 | 3.57 | 0.04 | 1.13% | 3.51 | 3.79 | 3.41 | 3,214 |
| Mar 19 2024 | 3.53 | -0.45 | -11.31% | 4.07 | 4.09 | 3.53 | 8,648 |
| Mar 18 2024 | 3.98 | 0.32 | 8.74% | 3.64 | 5.00 | 3.55 | 73,178 |
| Mar 15 2024 | 3.66 | 0.22 | 6.40% | 3.40 | 3.69 | 3.21 | 12,847 |
| Mar 14 2024 | 3.44 | -0.07 | -1.99% | 3.51 | 3.55 | 3.17 | 14,058 |
| Mar 13 2024 | 3.51 | 0.06 | 1.74% | 3.33 | 3.66 | 3.33 | 5,910 |
| Mar 12 2024 | 3.45 | -0.24 | -6.50% | 3.58 | 3.74 | 3.45 | 2,797 |
| Mar 11 2024 | 3.69 | -0.20 | -5.14% | 3.89 | 3.99 | 3.69 | 3,305 |
| Mar 08 2024 | 3.89 | 0.21 | 5.71% | 3.64 | 3.89 | 3.64 | 1,884 |
| Mar 07 2024 | 3.68 | 0.14 | 3.81% | 3.56 | 3.78 | 3.50 | 1,296 |
| Mar 06 2024 | 3.545 | -0.46 | -11.38% | 3.91 | 4.05 | 3.545 | 3,252 |
| Mar 05 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 3.90 | 941 |
| Mar 04 2024 | 4.0001 | -0.19 | -4.53% | 4.09 | 4.18 | 4.00 | 771 |
| Mar 01 2024 | 4.19 | 0.18 | 4.49% | 4.04 | 4.46 | 4.00 | 4,162 |
| Feb 29 2024 | 4.01 | -0.21 | -4.98% | 4.16 | 4.34 | 4.01 | 3,994 |
| Feb 28 2024 | 4.22 | 0.09 | 2.18% | 4.24 | 4.24 | 4.0935 | 4,353 |
| Feb 27 2024 | 4.13 | 0.02 | 0.49% | 4.20 | 4.35 | 4.13 | 5,201 |
| Feb 26 2024 | 4.11 | -0.08 | -1.91% | 4.16 | 4.45 | 4.11 | 3,589 |
| Feb 23 2024 | 4.19 | 0.09 | 2.20% | 4.12 | 4.38 | 4.02 | 7,344 |
| Feb 22 2024 | 4.10 | -0.30 | -6.82% | 4.30 | 4.49 | 4.08 | 22,005 |
| Feb 21 2024 | 4.40 | 0.04 | 0.92% | 4.39 | 4.51 | 4.35 | 2,299 |
| Feb 20 2024 | 4.36 | -0.11 | -2.46% | 4.43 | 4.60 | 4.36 | 1,556 |
| Feb 16 2024 | 4.47 | 0.07 | 1.59% | 4.48 | 4.48 | 4.36 | 2,481 |
| Feb 15 2024 | 4.40 | -0.22 | -4.76% | 4.45 | 4.62 | 4.33 | 2,212 |
| Feb 14 2024 | 4.62 | 0.37 | 8.71% | 4.47 | 4.68 | 4.16 | 3,257 |
| Feb 13 2024 | 4.25 | -0.05 | -1.16% | 4.26 | 4.30 | 4.14 | 1,813 |
| Feb 12 2024 | 4.30 | -0.28 | -6.11% | 4.62 | 4.67 | 4.27 | 11,430 |
| Feb 09 2024 | 4.58 | 0.08 | 1.78% | 4.57 | 4.86 | 4.06 | 15,217 |
| Feb 08 2024 | 4.50 | -0.02 | -0.44% | 4.52 | 4.79 | 4.50 | 1,658 |
| Feb 07 2024 | 4.52 | -0.16 | -3.42% | 4.68 | 4.722 | 4.25 | 20,983 |
| Feb 06 2024 | 4.68 | -0.28 | -5.65% | 4.90 | 4.90 | 4.68 | 3,207 |
| Feb 05 2024 | 4.96 | 0.23 | 4.86% | 4.73 | 4.96 | 4.73 | 1,671 |
| Feb 02 2024 | 4.73 | 0.01 | 0.21% | 4.70 | 4.97 | 4.70 | 4,022 |
| Feb 01 2024 | 4.72 | -0.09 | -1.87% | 4.86 | 5.06 | 4.60 | 9,407 |
| Jan 31 2024 | 4.81 | -0.28 | -5.50% | 5.02 | 5.02 | 4.81 | 2,595 |
| Jan 30 2024 | 5.09 | 0.02 | 0.39% | 4.90 | 5.19 | 4.65 | 5,606 |
| Jan 29 2024 | 5.07 | 0.18 | 3.68% | 4.89 | 5.09 | 4.732 | 4,855 |
| Jan 26 2024 | 4.89 | -0.25 | -4.86% | 5.25 | 5.25 | 4.89 | 11,046 |
| Jan 25 2024 | 5.14 | 0.13 | 2.59% | 5.18 | 5.37 | 5.10 | 7,851 |
