New Zealand markets closed

Altisource Asset Management Corporation (AAMC)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.1802-0.0698 (-2.15%)
At close: 03:55PM EDT
3.0800 -0.10 (-3.15%)
After hours: 06:15PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20243.15003.29003.13003.18003.18002,500
22 Apr 20243.01003.86003.01003.25003.250041,900
19 Apr 20243.19003.20003.01003.01003.01002,900
18 Apr 20243.34003.47002.90003.09003.09009,600
17 Apr 20243.40003.65003.00003.22003.220019,800
16 Apr 20243.45003.52003.28103.43003.43006,300
15 Apr 20243.45003.73003.45003.62503.62503,600
12 Apr 20243.60003.78503.37503.78503.78509,300
11 Apr 20243.34003.77003.34003.60003.600022,000
10 Apr 20243.57003.93003.33003.33003.330013,400
09 Apr 20243.74004.01003.50003.61003.61002,300
08 Apr 20243.80003.98003.55003.74003.740016,600
05 Apr 20243.39003.97003.19003.97003.970015,000
04 Apr 20243.56803.56803.19003.33003.33007,900
03 Apr 20243.45003.50003.41003.41003.41002,800
02 Apr 20243.39004.10003.25003.55003.55008,600
01 Apr 20243.26003.38003.25003.38003.38002,600
28 Mar 20243.48703.48703.26003.26003.2600700
27 Mar 20243.45003.45003.45003.45003.4500400
26 Mar 20243.48003.48003.48003.48003.4800-
25 Mar 20243.48003.48003.48003.48003.48001,400
22 Mar 20243.60003.60003.22003.22003.22003,900
21 Mar 20243.48003.81003.48003.55003.55003,100
20 Mar 20243.51003.79003.41003.57003.57003,200
19 Mar 20243.93203.97003.53003.53003.53008,700
18 Mar 20243.71005.00003.55003.98003.980073,300
15 Mar 20243.46003.66003.21003.66003.660013,300
14 Mar 20243.51003.55003.17003.44003.440014,100
13 Mar 20243.33003.52003.33003.51003.51005,900
12 Mar 20243.61003.74003.45003.45003.45002,800
11 Mar 20243.77003.77003.69003.69003.69003,300
08 Mar 20243.77003.89003.74003.89003.89001,900
07 Mar 20243.50003.68003.50003.68003.68001,300
06 Mar 20243.91003.91003.54503.54503.54503,300
05 Mar 20244.00004.00004.00004.00004.0000900
04 Mar 20244.00004.00004.00004.00004.0000800
01 Mar 20244.14004.26004.00004.19004.19004,200
29 Feb 20244.24004.34004.01004.01004.01004,000
28 Feb 20244.20004.23004.09304.22004.22004,400
27 Feb 20244.21004.35004.13004.13004.13005,200
26 Feb 20244.15004.45004.11004.11004.11003,600
23 Feb 20244.04004.38004.02004.19004.19007,300
22 Feb 20244.25004.49004.08004.10004.100022,000
21 Feb 20244.35004.51004.35004.40004.40002,300
20 Feb 20244.39004.44004.36004.36004.36001,600
16 Feb 20244.48004.48004.37004.47004.47002,500
15 Feb 20244.52504.62004.33004.40004.40002,700
14 Feb 20244.47004.68004.24004.62004.62003,300
13 Feb 20244.30004.30004.25004.25004.25001,800
12 Feb 20244.62004.67004.27004.30004.300011,400
09 Feb 20244.31004.86004.06004.58004.580015,200
08 Feb 20244.52004.79004.50004.50004.50001,700
07 Feb 20244.70004.72204.28004.52004.520021,000
06 Feb 20244.90004.90004.68004.68004.68003,200
05 Feb 20244.73004.96004.73004.96004.96001,700
02 Feb 20244.87504.97004.73004.73004.73004,000
01 Feb 20245.06005.06004.60004.72004.72009,400
31 Jan 20245.02005.02004.81004.81004.81002,600
30 Jan 20244.90005.19004.65005.09005.09005,600
29 Jan 20244.89005.09004.73205.07005.07004,900
26 Jan 20245.03005.16004.89004.89004.890011,000
25 Jan 20245.13005.35005.10005.14005.14007,900
24 Jan 20245.29005.69005.01005.01005.010020,300
23 Jan 20245.18505.26604.90005.19005.190017,200
22 Jan 20244.90005.22004.68005.11005.110049,300
19 Jan 20245.06805.08004.59004.79004.790044,500
18 Jan 20245.17005.58704.85005.17005.170020,100
17 Jan 20244.94005.50004.63005.20005.2000154,500
16 Jan 20244.00005.51004.00005.00005.0000866,000
12 Jan 20243.39003.55003.39003.55003.55007,500
11 Jan 20243.42003.74003.31603.50003.500065,700
10 Jan 20243.97003.99003.27003.50003.500021,200
09 Jan 20244.23004.35003.89003.89003.890025,200
08 Jan 20244.08004.36303.52904.28004.280032,000
05 Jan 20243.96004.40003.66003.82003.820043,600
04 Jan 20243.75004.05003.67504.05004.050010,700
03 Jan 20244.17004.34003.87003.89003.890017,300
02 Jan 20244.16004.16004.08004.08004.08003,300
29 Dec 20234.45004.59003.89004.14004.140032,700
28 Dec 20234.52004.85004.41004.42004.420025,700
27 Dec 20234.44004.80004.35904.53004.530034,400
26 Dec 20234.34004.42604.11004.21004.210019,600
22 Dec 20234.33004.86804.29004.35004.350013,200
21 Dec 20234.35604.39004.20004.38004.380013,200
20 Dec 20234.68004.68004.31004.32004.320014,500
19 Dec 20235.00005.08004.70004.70004.700023,300
18 Dec 20234.87005.10004.87005.06005.060023,200
15 Dec 20235.51005.92004.84004.96004.960074,800
14 Dec 20235.53005.56005.14005.56005.560029,000
13 Dec 20235.79005.79005.10005.31005.310060,700
12 Dec 20236.45006.57005.80005.99005.990060,900
11 Dec 20236.97007.28005.63006.48006.4800236,400
08 Dec 20235.29006.80004.86006.65006.6500508,000
07 Dec 20234.00006.39003.90005.21005.21003,009,700
06 Dec 20233.33003.40003.25003.37003.370056,500
05 Dec 20233.25003.42003.20003.29003.290020,600
04 Dec 20233.26003.40003.18003.35003.350014,000
01 Dec 20233.22003.28003.10003.26003.260056,300
30 Nov 20233.19003.28003.16503.26003.260012,400
29 Nov 20233.19603.20303.11203.16003.16005,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...