Altisource Asset Management Corporation (AAMC)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:52PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2.8700 | 2.8700 | 2.8500 | 2.8700 | 2.8700 | 2,600 |
| 25 Jul 2024 | 3.0100 | 3.0300 | 2.8500 | 2.8700 | 2.8700 | 4,200 |
| 24 Jul 2024 | 2.7800 | 2.8500 | 2.5000 | 2.8500 | 2.8500 | 2,400 |
| 23 Jul 2024 | 2.7800 | 2.7800 | 2.4400 | 2.5000 | 2.5000 | 3,400 |
| 22 Jul 2024 | 2.7600 | 2.7800 | 2.5000 | 2.7800 | 2.7800 | 5,400 |
| 19 Jul 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 300 |
| 18 Jul 2024 | 2.2400 | 2.5000 | 2.2400 | 2.5000 | 2.5000 | 800 |
| 17 Jul 2024 | 2.4300 | 2.5500 | 2.4300 | 2.5500 | 2.5500 | 2,200 |
| 16 Jul 2024 | 2.4900 | 2.5500 | 2.3500 | 2.5000 | 2.5000 | 6,600 |
| 15 Jul 2024 | 2.2300 | 2.5000 | 2.0100 | 2.3900 | 2.3900 | 5,300 |
| 12 Jul 2024 | 2.0000 | 2.4900 | 2.0000 | 2.1900 | 2.1900 | 4,700 |
| 11 Jul 2024 | 2.1000 | 2.1200 | 1.9900 | 1.9900 | 1.9900 | 7,100 |
| 10 Jul 2024 | 1.9100 | 2.0400 | 1.8100 | 1.8500 | 1.8500 | 9,300 |
| 09 Jul 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 3,800 |
| 08 Jul 2024 | 2.1600 | 2.3100 | 1.9600 | 2.1400 | 2.1400 | 4,500 |
| 05 Jul 2024 | 2.1800 | 2.3510 | 2.0600 | 2.3100 | 2.3100 | 8,100 |
| 03 Jul 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 400 |
| 02 Jul 2024 | 2.2200 | 2.2200 | 1.7600 | 2.1100 | 2.1100 | 10,600 |
| 01 Jul 2024 | 2.0000 | 2.1500 | 1.8800 | 2.1500 | 2.1500 | 4,000 |
| 28 Jun 2024 | 2.0900 | 2.1000 | 1.7600 | 1.9200 | 1.9200 | 2,700 |
| 27 Jun 2024 | 1.9000 | 2.3300 | 1.9000 | 1.9500 | 1.9500 | 11,400 |
| 26 Jun 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1,000 |
| 25 Jun 2024 | 1.7400 | 1.9950 | 1.7200 | 1.9950 | 1.9950 | 1,200 |
| 24 Jun 2024 | 1.9600 | 2.2000 | 1.6800 | 2.0600 | 2.0600 | 14,400 |
| 21 Jun 2024 | 1.8500 | 2.0000 | 1.7900 | 2.0000 | 2.0000 | 4,500 |
| 20 Jun 2024 | 2.0000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 4,800 |
| 18 Jun 2024 | 2.1500 | 2.1750 | 2.0000 | 2.0200 | 2.0200 | 4,900 |
| 17 Jun 2024 | 2.3600 | 2.3600 | 2.1500 | 2.1700 | 2.1700 | 10,500 |
| 14 Jun 2024 | 2.3310 | 2.3310 | 2.2300 | 2.3050 | 2.3050 | 1,700 |
| 13 Jun 2024 | 2.3600 | 2.4900 | 2.3500 | 2.3500 | 2.3500 | 4,000 |
| 12 Jun 2024 | 2.7500 | 2.7500 | 2.4200 | 2.4200 | 2.4200 | 1,400 |
| 11 Jun 2024 | 2.4300 | 2.4300 | 2.4100 | 2.4200 | 2.4200 | 1,500 |
| 10 Jun 2024 | 2.5600 | 2.5600 | 2.1410 | 2.3100 | 2.3100 | 8,000 |
| 07 Jun 2024 | 2.4360 | 2.6250 | 2.4360 | 2.6250 | 2.6250 | 1,100 |
| 06 Jun 2024 | 2.6100 | 2.8000 | 2.6000 | 2.7050 | 2.7050 | 1,900 |
| 05 Jun 2024 | 2.7100 | 2.7200 | 2.4600 | 2.6350 | 2.6350 | 10,300 |
| 04 Jun 2024 | 2.7100 | 2.7100 | 2.5600 | 2.5600 | 2.5600 | 1,100 |
| 03 Jun 2024 | 2.5800 | 2.8300 | 2.4000 | 2.6000 | 2.6000 | 6,900 |
| 31 May 2024 | 2.3400 | 2.7000 | 2.3400 | 2.5700 | 2.5700 | 19,600 |
| 30 May 2024 | 2.4300 | 2.4300 | 2.3000 | 2.3500 | 2.3500 | 2,500 |
| 29 May 2024 | 2.3300 | 2.4750 | 2.3300 | 2.4750 | 2.4750 | 1,200 |
| 28 May 2024 | 2.5100 | 2.5200 | 2.4800 | 2.4800 | 2.4800 | 7,100 |
| 24 May 2024 | 2.4100 | 2.5100 | 2.2700 | 2.5100 | 2.5100 | 3,500 |
| 23 May 2024 | 2.6900 | 2.6900 | 2.3800 | 2.4900 | 2.4900 | 4,900 |
| 22 May 2024 | 2.5500 | 2.7900 | 2.5400 | 2.5400 | 2.5400 | 3,400 |
| 21 May 2024 | 2.6800 | 2.6800 | 2.5400 | 2.5400 | 2.5400 | 2,000 |
| 20 May 2024 | 2.8800 | 2.8800 | 2.5500 | 2.6700 | 2.6700 | 11,500 |
| 17 May 2024 | 2.8760 | 2.8760 | 2.7500 | 2.7500 | 2.7500 | 1,800 |
| 16 May 2024 | 3.5100 | 3.5100 | 2.6100 | 2.7200 | 2.7200 | 52,500 |
| 15 May 2024 | 2.9600 | 3.1300 | 2.9600 | 3.1300 | 3.1300 | 2,300 |
| 14 May 2024 | 3.1800 | 3.2900 | 3.0000 | 3.0000 | 3.0000 | 19,800 |
| 13 May 2024 | 2.9800 | 3.2400 | 2.9100 | 3.0700 | 3.0700 | 13,000 |
| 10 May 2024 | 2.9000 | 3.0050 | 2.8400 | 2.8400 | 2.8400 | 1,400 |
| 09 May 2024 | 2.8500 | 3.0100 | 2.8300 | 2.8600 | 2.8600 | 3,900 |
| 08 May 2024 | 3.1100 | 3.2500 | 2.9700 | 2.9700 | 2.9700 | 3,300 |
| 07 May 2024 | 2.7700 | 3.3500 | 2.7700 | 3.1000 | 3.1000 | 12,500 |
| 06 May 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1,300 |
| 03 May 2024 | 3.0600 | 3.2100 | 3.0600 | 3.2100 | 3.2100 | 2,400 |
| 02 May 2024 | 2.9100 | 3.2600 | 2.6200 | 3.2200 | 3.2200 | 13,500 |
| 01 May 2024 | 2.6100 | 2.9420 | 2.6100 | 2.8700 | 2.8700 | 3,800 |
| 30 Apr 2024 | 2.7700 | 2.8100 | 2.7500 | 2.8100 | 2.8100 | 1,800 |
| 29 Apr 2024 | 3.1200 | 3.1500 | 2.7480 | 2.9300 | 2.9300 | 21,100 |
| 26 Apr 2024 | 3.1500 | 3.1500 | 2.8750 | 2.9100 | 2.9100 | 1,800 |
| 25 Apr 2024 | 3.0400 | 3.0400 | 2.9900 | 3.0050 | 3.0050 | 1,600 |
| 24 Apr 2024 | 3.1600 | 3.1700 | 3.0800 | 3.0800 | 3.0800 | 1,000 |
| 23 Apr 2024 | 3.1500 | 3.2900 | 3.1300 | 3.1800 | 3.1800 | 2,500 |
| 22 Apr 2024 | 3.0100 | 3.8600 | 3.0100 | 3.2500 | 3.2500 | 41,900 |
| 19 Apr 2024 | 3.1900 | 3.2000 | 3.0100 | 3.0100 | 3.0100 | 2,900 |
| 18 Apr 2024 | 3.3400 | 3.4700 | 2.9000 | 3.0900 | 3.0900 | 9,600 |
| 17 Apr 2024 | 3.4000 | 3.6500 | 3.0000 | 3.2200 | 3.2200 | 19,800 |
| 16 Apr 2024 | 3.4500 | 3.5200 | 3.2810 | 3.4300 | 3.4300 | 6,300 |
| 15 Apr 2024 | 3.4500 | 3.7300 | 3.4500 | 3.6250 | 3.6250 | 3,600 |
| 12 Apr 2024 | 3.6000 | 3.7850 | 3.3750 | 3.7850 | 3.7850 | 9,300 |
| 11 Apr 2024 | 3.3400 | 3.7700 | 3.3400 | 3.6000 | 3.6000 | 22,000 |
| 10 Apr 2024 | 3.5700 | 3.9300 | 3.3300 | 3.3300 | 3.3300 | 13,400 |
| 09 Apr 2024 | 3.7400 | 4.0100 | 3.5000 | 3.6100 | 3.6100 | 2,300 |
| 08 Apr 2024 | 3.8000 | 3.9800 | 3.5500 | 3.7400 | 3.7400 | 16,600 |
| 05 Apr 2024 | 3.3900 | 3.9700 | 3.1900 | 3.9700 | 3.9700 | 15,000 |
| 04 Apr 2024 | 3.5680 | 3.5680 | 3.1900 | 3.3300 | 3.3300 | 7,900 |
| 03 Apr 2024 | 3.4500 | 3.5000 | 3.4100 | 3.4100 | 3.4100 | 2,800 |
| 02 Apr 2024 | 3.3900 | 4.1000 | 3.2500 | 3.5500 | 3.5500 | 8,600 |
| 01 Apr 2024 | 3.2600 | 3.3800 | 3.2500 | 3.3800 | 3.3800 | 2,600 |
| 28 Mar 2024 | 3.4870 | 3.4870 | 3.2600 | 3.2600 | 3.2600 | 700 |
| 27 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 400 |
| 26 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 25 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1,400 |
| 22 Mar 2024 | 3.6000 | 3.6000 | 3.2200 | 3.2200 | 3.2200 | 3,900 |
| 21 Mar 2024 | 3.4800 | 3.8100 | 3.4800 | 3.5500 | 3.5500 | 3,100 |
| 20 Mar 2024 | 3.5100 | 3.7900 | 3.4100 | 3.5700 | 3.5700 | 3,200 |
| 19 Mar 2024 | 3.9320 | 3.9700 | 3.5300 | 3.5300 | 3.5300 | 8,700 |
| 18 Mar 2024 | 3.7100 | 5.0000 | 3.5500 | 3.9800 | 3.9800 | 73,300 |
| 15 Mar 2024 | 3.4600 | 3.6600 | 3.2100 | 3.6600 | 3.6600 | 13,300 |
| 14 Mar 2024 | 3.5100 | 3.5500 | 3.1700 | 3.4400 | 3.4400 | 14,100 |
| 13 Mar 2024 | 3.3300 | 3.5200 | 3.3300 | 3.5100 | 3.5100 | 5,900 |
| 12 Mar 2024 | 3.6100 | 3.7400 | 3.4500 | 3.4500 | 3.4500 | 2,800 |
| 11 Mar 2024 | 3.7700 | 3.7700 | 3.6900 | 3.6900 | 3.6900 | 3,300 |
| 08 Mar 2024 | 3.7700 | 3.8900 | 3.7400 | 3.8900 | 3.8900 | 1,900 |
| 07 Mar 2024 | 3.5000 | 3.6800 | 3.5000 | 3.6800 | 3.6800 | 1,300 |
| 06 Mar 2024 | 3.9100 | 3.9100 | 3.5450 | 3.5450 | 3.5450 | 3,300 |
| 05 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.