Financial News
Altisource Asset Management Corp Com (NY: AAMC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 23, 2018 | 68.00 | 68.00 | 68.00 | 2 | +0.25(+0.37%) | |
| Feb 22, 2018 | 67.90 | 63.90 | 67.75 | 998 | +3.85(+6.02%) | |
| Feb 20, 2018 | 63.90 | 63.90 | 63.90 | 0 | -4.80(-6.99%) | |
| Feb 15, 2018 | 68.70 | 68.70 | 68.70 | 0 | +3.40(+5.21%) | |
| Feb 14, 2018 | 65.30 | 65.30 | 65.30 | 65.30 | 199 | -1.90(-2.83%) |
| Feb 12, 2018 | 67.20 | 67.20 | 67.20 | 121 | -0.40(-0.59%) | |
| Feb 09, 2018 | 67.60 | 67.60 | 67.60 | 67.60 | 152 | -2.05(-2.94%) |
| Feb 08, 2018 | 69.65 | 69.65 | 69.65 | 69.65 | 783 | +1.95(+2.88%) |
| Feb 01, 2018 | 67.70 | 67.70 | 67.70 | 55 | -1.32(-1.92%) | |
| Jan 30, 2018 | 69.02 | 69.02 | 69.02 | 110 | +0.87(+1.28%) | |
| Jan 26, 2018 | 68.15 | 68.15 | 68.15 | 2 | -1.51(-2.17%) | |
| Jan 24, 2018 | 69.66 | 69.66 | 69.66 | 138 | +1.96(+2.90%) | |
| Jan 23, 2018 | 67.70 | 67.70 | 67.70 | 67.70 | 218 | +1.52(+2.30%) |
| Jan 22, 2018 | 69.40 | 69.55 | 66.18 | 66.18 | 868 | -5.32(-7.44%) |
| Jan 17, 2018 | 71.50 | 71.50 | 71.50 | 0 | -4.45(-5.86%) | |
| Jan 16, 2018 | 75.95 | 75.95 | 75.95 | 75.95 | 269 | -4.04(-5.05%) |
| Jan 11, 2018 | 79.99 | 79.99 | 79.99 | 0 | +0.99(+1.25%) | |
| Jan 09, 2018 | 79.00 | 79.00 | 79.00 | 1 | -1.20(-1.50%) | |
| Jan 04, 2018 | 80.20 | 80.20 | 80.20 | 112 | +2.25(+2.89%) | |
| Jan 03, 2018 | 77.95 | 77.95 | 77.95 | 77.95 | 219 | -3.65(-4.47%) |
| Dec 29, 2017 | 81.60 | 81.60 | 81.60 | 0 | +7.60(+10.27%) | |
| Dec 27, 2017 | 74.00 | 74.00 | 74.00 | 127 | -3.80(-4.88%) | |
| Dec 22, 2017 | 77.80 | 77.80 | 77.80 | 47 | -2.20(-2.75%) | |
| Dec 21, 2017 | 80.00 | 80.00 | 80.00 | 80.00 | 371 | -1.95(-2.38%) |
| Dec 19, 2017 | 81.95 | 81.95 | 81.95 | 71 | +0.65(+0.80%) | |
| Dec 18, 2017 | 77.85 | 83.90 | 77.80 | 81.30 | 1,950 | +5.55(+7.33%) |
| Dec 15, 2017 | 80.92 | 80.92 | 75.75 | 75.75 | 468 | -3.20(-4.05%) |
| Dec 14, 2017 | 82.00 | 82.00 | 78.95 | 78.95 | 1,041 | +1.25(+1.61%) |
| Dec 13, 2017 | 74.45 | 83.00 | 74.45 | 77.70 | 2,842 | +4.70(+6.44%) |
| Dec 11, 2017 | 73.00 | 73.00 | 73.00 | 150 | -0.05(-0.07%) | |
| Dec 08, 2017 | 68.00 | 74.95 | 68.00 | 73.05 | 1,707 | -0.33(-0.44%) |
| Dec 07, 2017 | 66.70 | 74.30 | 66.70 | 73.38 | 11,400 | +1.17(+1.63%) |
| Dec 06, 2017 | 70.15 | 72.20 | 70.15 | 72.20 | 1,257 | -0.80(-1.10%) |
| Dec 05, 2017 | 73.00 | 73.00 | 73.00 | 73.00 | 242 | +0.05(+0.07%) |
| Dec 04, 2017 | 73.50 | 73.50 | 73.50 | 72.95 | 2,380 | +1.05(+1.46%) |
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.
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.
