U.S. Markets close in 1 hr 29 mins

Altisource Asset Management Corporation (AAMC)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.50+0.93 (+5.60%)
As of 2:07PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202117.0018.1317.2617.5017.504,993
May 17, 202116.0217.1315.7716.5716.5753,700
May 14, 202115.9616.0115.8316.0116.011,500
May 13, 202116.4816.5615.8015.8615.868,000
May 12, 202116.8316.8316.4216.4716.473,500
May 11, 202117.1117.1116.5216.6116.618,100
May 10, 202117.5817.5817.1317.3317.337,800
May 07, 202118.1318.1417.8017.8017.802,400
May 06, 202116.9018.0016.8518.0018.0012,100
May 05, 202117.2317.5317.2317.3417.343,900
May 04, 202117.9517.9717.1417.3017.3037,500
May 03, 202117.1018.1317.1017.7217.7246,200
Apr 30, 202117.2218.0016.6917.2317.2323,400
Apr 29, 202117.5517.9817.0017.2517.2515,900
Apr 28, 202117.5518.0517.5517.5517.5521,000
Apr 27, 202117.3517.8917.2417.7017.7018,100
Apr 26, 202117.5217.8016.6917.7017.7053,800
Apr 23, 202117.6517.8417.6517.8417.841,000
Apr 22, 202117.9418.4817.8617.8617.867,300
Apr 21, 202118.1918.7517.8717.8717.8712,300
Apr 20, 202118.6219.1818.0118.5018.5019,200
Apr 19, 202120.8320.8318.2919.0019.0027,300
Apr 16, 202120.3620.3620.3620.3620.36-
Apr 15, 202118.5020.8518.4520.3620.369,800
Apr 14, 202119.5719.5718.9019.1019.1016,400
Apr 13, 202119.0519.6419.0519.6419.641,900
Apr 12, 202119.5719.5719.2119.2119.212,100
Apr 09, 202118.6619.4518.6619.3019.3014,500
Apr 08, 202119.3219.3218.6119.0119.012,200
Apr 07, 202118.6419.3418.5018.6818.687,000
Apr 06, 202119.0019.6218.6419.3919.392,600
Apr 05, 202120.7520.7519.0219.0219.023,500
Apr 01, 202119.0020.4919.0019.9419.949,200
Mar 31, 202118.0219.5417.3919.0019.0051,700
Mar 30, 202116.7118.0516.7117.8817.8839,800
Mar 29, 202116.8018.6716.7517.9517.9550,600
Mar 26, 202116.7417.5016.3817.2217.2211,800
Mar 25, 202117.1117.9915.6716.6816.6821,700
Mar 24, 202117.9117.9217.1517.9217.9221,600
Mar 23, 202117.6818.0016.8617.9217.9228,500
Mar 22, 202116.7318.8016.7317.5517.558,500
Mar 19, 202119.3119.5017.5217.5317.5320,800
Mar 18, 202119.2219.4018.5219.4019.4014,300
Mar 17, 202119.6519.6518.7018.9918.9915,900
Mar 16, 202118.7819.6518.7819.5319.539,700
Mar 15, 202118.8719.6518.0619.5819.589,000
Mar 12, 202118.6019.1015.7617.9817.98104,800
Mar 11, 202120.0420.4617.5018.1618.1667,000
Mar 10, 202120.5421.3319.8919.8919.8947,000
Mar 09, 202120.6021.8920.5920.8020.8025,600
Mar 08, 202122.0722.1920.4721.0621.0616,500
Mar 05, 202123.6723.6721.1821.7721.7740,900
Mar 04, 202125.8726.8022.7922.7922.7954,700
Mar 03, 202124.6725.2623.0523.0523.0580,200
Mar 02, 202124.0024.8923.3924.0024.0031,200
Mar 01, 202122.5924.9922.5923.6423.6415,600
Feb 26, 202123.9924.7522.7322.8022.8022,200
Feb 25, 202124.6726.4323.3023.9323.9331,200
Feb 24, 202123.4024.9722.4623.6723.6726,900
Feb 23, 202123.0223.6422.3823.4823.487,900
Feb 22, 202123.0124.7423.0123.1723.1722,400
Feb 19, 202125.2026.5523.1724.6024.6015,200
Feb 18, 202125.4831.2424.4724.9624.9696,200
Feb 17, 202124.4724.4724.4724.4724.47600
Feb 16, 202125.6026.1225.0025.0025.004,300
Feb 12, 202128.0529.0026.3426.3626.363,700
Feb 11, 202126.2028.1725.2027.7327.7316,800
Feb 10, 202125.0227.5025.0125.9925.9922,900
Feb 09, 202122.8526.4822.8525.8225.8223,500
Feb 08, 202121.6022.9821.6022.9822.985,500
Feb 05, 202121.9122.5021.4822.1422.147,500
Feb 04, 202121.4521.9921.4421.9921.991,800
Feb 03, 202122.0022.0921.0222.0522.053,600
Feb 02, 202121.9821.9821.6121.9521.95600
Feb 01, 202122.4822.4822.2722.3722.371,800
Jan 29, 202121.3821.3920.4521.3521.354,400
Jan 28, 202121.3221.3220.2120.9820.984,600
Jan 27, 202120.7521.4920.0921.4821.485,700
Jan 26, 202121.3721.3721.2021.2021.201,100
Jan 25, 202121.4921.7720.9421.4321.433,200
Jan 22, 202120.9621.8820.9621.4921.492,400
Jan 21, 202121.8721.8721.4521.4521.45800
Jan 20, 202121.8322.1021.7421.8921.893,600
Jan 19, 202120.7222.2420.7221.8321.833,900
Jan 15, 202121.2221.3021.2021.3021.301,100
Jan 14, 202121.0021.6321.0021.1721.173,100
Jan 13, 202121.0422.1121.0322.0022.004,000
Jan 12, 202122.3222.4120.7021.1821.188,600
Jan 11, 202122.3922.6922.0422.0422.041,400
Jan 08, 202123.2323.2322.3922.3922.39600
Jan 07, 202123.0024.0022.3922.3922.3910,400
Jan 06, 202123.0023.8522.7022.8522.856,600
Jan 05, 202123.8423.8423.8423.8423.84200
Jan 04, 202123.9023.9023.9023.9023.90600
Dec 31, 202023.9523.9523.4523.5823.581,200
Dec 30, 202024.0025.0023.4423.4423.4415,700
Dec 29, 202022.5423.7422.5423.5023.508,300
Dec 28, 202022.5822.6722.5022.5022.50900
Dec 24, 202022.3022.3022.3022.3022.30-
Dec 23, 202022.3022.3022.3022.3022.30-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...