AAMC

Altisource Asset Managem... Historical Data

AAMC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 19.45 0.45 2.37% 19.25 20.13 19.00 7,946
Jun 10 2021 19.00 0.00 0.0% 19.00 19.35 18.3005 11,292
Jun 09 2021 19.00 2.02 11.92% 17.15 21.8999 16.999 68,717
Jun 08 2021 16.9769 0.00 -0.02% 16.98 17.25 16.90 2,272
Jun 07 2021 16.98 0.00 0.0% 17.01 17.01 16.73 7,307
Jun 04 2021 16.98 -0.27 -1.59% 17.44 17.44 16.98 1,650
Jun 03 2021 17.2542 -0.04 -0.21% 17.42 17.90 17.02 8,321
Jun 02 2021 17.29 0.00 0.0% 17.28 17.29 17.12 363
Jun 01 2021 17.29 0.21 1.23% 17.13 17.29 16.9158 7,291
May 31 2021 17.08 0.00 +0.00% 17.00 17.75 16.895 0
May 28 2021 17.08 0.27 1.61% 17.00 17.75 16.895 21,608
May 27 2021 16.81 -0.37 -2.15% 17.18 17.18 16.76 4,039
May 26 2021 17.18 -0.57 -3.21% 17.73 17.74 17.03 3,104
May 25 2021 17.75 0.69 4.06% 17.15 17.825 17.15 4,143
May 24 2021 17.058 -0.41 -2.35% 17.49 17.66 16.61 4,742
May 21 2021 17.4678 -0.22 -1.23% 17.54 18.32 17.25 9,252
May 20 2021 17.686 0.17 0.95% 18.00 18.10 17.3501 7,838
May 19 2021 17.5201 0.08 0.46% 17.23 17.87 17.23 6,218
May 18 2021 17.44 0.87 5.25% 16.46 18.13 16.46 5,577
May 17 2021 16.57 0.56 3.49% 16.01 17.13 15.77 53,708
May 14 2021 16.0119 0.15 0.97% 16.08 16.08 15.83 1,538
May 13 2021 15.8587 -0.61 -3.71% 16.48 16.56 15.80 7,984
May 12 2021 16.47 -0.14 -0.84% 16.61 16.826 16.42 3,495
May 11 2021 16.61 -0.72 -4.15% 17.11 17.11 16.52 8,123
May 10 2021 17.33 -0.47 -2.66% 17.58 17.58 17.1264 7,750
May 07 2021 17.8035 -0.20 -1.1% 17.79 18.1399 17.36 2,378
May 06 2021 18.0015 0.66 3.83% 16.90 18.0015 16.85 12,146
May 05 2021 17.3372 0.04 0.22% 17.10 17.70 17.10 11,163
May 04 2021 17.30 -0.42 -2.37% 17.88 17.969 17.1374 37,543
May 03 2021 17.7201 0.49 2.84% 17.06 18.13 17.06 46,154
Apr 30 2021 17.23 -0.02 -0.12% 17.22 18.00 16.6901 23,426
Apr 29 2021 17.25 -0.30 -1.71% 17.47 17.984 17.00 15,940
Apr 28 2021 17.55 -0.15 -0.85% 17.57 18.05 17.38 20,960
Apr 27 2021 17.70 0.00 0.0% 17.74 17.89 17.24 18,083
Apr 26 2021 17.70 -0.14 -0.79% 17.65 17.80 16.6948 53,825
Apr 23 2021 17.8411 -0.02 -0.11% 17.65 17.8411 17.65 1,021
Apr 22 2021 17.86 -0.01 -0.06% 17.94 18.48 17.86 7,322
Apr 21 2021 17.87 -0.63 -3.41% 18.19 18.75 17.87 12,283
Apr 20 2021 18.50 -0.50 -2.63% 18.62 19.18 18.01 19,224
Apr 19 2021 19.00 -1.36 -6.68% 20.83 20.83 18.29 27,270
Apr 16 2021 20.36 0.00 0.0% 20.41 20.41 20.36 155
Apr 15 2021 20.36 1.26 6.6% 18.56 20.85 18.45 9,801
Apr 14 2021 19.10 -0.54 -2.75% 19.53 19.5699 18.90 16,350
Apr 13 2021 19.6399 0.43 2.23% 19.05 19.6399 19.05 1,871
Apr 12 2021 19.2118 -0.09 -0.46% 19.43 19.57 19.2118 2,070
Apr 09 2021 19.3011 0.29 1.53% 18.66 19.455 18.66 14,506
Apr 08 2021 19.01 0.33 1.77% 19.32 19.32 18.61 2,212
Apr 07 2021 18.6799 -0.71 -3.66% 19.31 19.3404 18.50 7,033
Apr 06 2021 19.39 0.37 1.95% 19.50 19.6248 18.64 2,576
Apr 05 2021 19.02 -0.92 -4.61% 20.16 20.7506 19.02 3,499
Apr 02 2021 19.94 0.00 +0.00% 19.00 20.4905 19.00 0
Apr 01 2021 19.94 0.94 4.95% 19.00 20.4905 19.00 9,163
Mar 31 2021 19.00 1.12 6.26% 18.02 19.5433 17.39 51,674
Mar 30 2021 17.88 -0.07 -0.39% 17.96 18.05 16.71 39,789
Mar 29 2021 17.95 0.73 4.23% 17.31 18.67 16.75 50,555
Mar 26 2021 17.2209 0.54 3.24% 17.05 17.50 16.38 11,844
Mar 25 2021 16.68 -1.24 -6.91% 17.11 17.99 15.6736 21,742
Mar 24 2021 17.9176 0.00 -0.01% 17.82 17.9176 17.10 21,599
Mar 23 2021 17.92 0.37 2.11% 17.68 18.00 16.86 28,483
Mar 22 2021 17.55 0.02 0.11% 16.73 18.80 16.73 8,504
Mar 19 2021 17.53 -1.87 -9.64% 19.16 19.50 17.52 20,766
Mar 18 2021 19.40 0.41 2.16% 18.92 19.48 18.52 14,349
Mar 17 2021 18.99 -0.54 -2.76% 19.65 19.65 18.53 15,855
Mar 16 2021 19.53 -0.05 -0.26% 19.54 19.65 18.78 9,724


Your Recent History
AMEX
AAMC
Altisource..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.