Altisource Asset Management Corporation (AAMC)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.1500 | 3.1500 | 2.8750 | 2.9100 | 2.9100 | 1,800 |
| Apr 25, 2024 | 3.0400 | 3.0400 | 2.9900 | 3.0050 | 3.0050 | 1,600 |
| Apr 24, 2024 | 3.1600 | 3.1700 | 3.0800 | 3.0800 | 3.0800 | 1,000 |
| Apr 23, 2024 | 3.1500 | 3.2900 | 3.1300 | 3.1800 | 3.1800 | 2,500 |
| Apr 22, 2024 | 3.0100 | 3.8600 | 3.0100 | 3.2500 | 3.2500 | 41,900 |
| Apr 19, 2024 | 3.1900 | 3.2000 | 3.0100 | 3.0100 | 3.0100 | 2,900 |
| Apr 18, 2024 | 3.3400 | 3.4700 | 2.9000 | 3.0900 | 3.0900 | 9,600 |
| Apr 17, 2024 | 3.4000 | 3.6500 | 3.0000 | 3.2200 | 3.2200 | 19,800 |
| Apr 16, 2024 | 3.4500 | 3.5200 | 3.2810 | 3.4300 | 3.4300 | 6,300 |
| Apr 15, 2024 | 3.4500 | 3.7300 | 3.4500 | 3.6250 | 3.6250 | 3,600 |
| Apr 12, 2024 | 3.6000 | 3.7850 | 3.3750 | 3.7850 | 3.7850 | 9,300 |
| Apr 11, 2024 | 3.3400 | 3.7700 | 3.3400 | 3.6000 | 3.6000 | 22,000 |
| Apr 10, 2024 | 3.5700 | 3.9300 | 3.3300 | 3.3300 | 3.3300 | 13,400 |
| Apr 09, 2024 | 3.7400 | 4.0100 | 3.5000 | 3.6100 | 3.6100 | 2,300 |
| Apr 08, 2024 | 3.8000 | 3.9800 | 3.5500 | 3.7400 | 3.7400 | 16,600 |
| Apr 05, 2024 | 3.3900 | 3.9700 | 3.1900 | 3.9700 | 3.9700 | 15,000 |
| Apr 04, 2024 | 3.5680 | 3.5680 | 3.1900 | 3.3300 | 3.3300 | 7,900 |
| Apr 03, 2024 | 3.4500 | 3.5000 | 3.4100 | 3.4100 | 3.4100 | 2,800 |
| Apr 02, 2024 | 3.3900 | 4.1000 | 3.2500 | 3.5500 | 3.5500 | 8,600 |
| Apr 01, 2024 | 3.2600 | 3.3800 | 3.2500 | 3.3800 | 3.3800 | 2,600 |
| Mar 28, 2024 | 3.4870 | 3.4870 | 3.2600 | 3.2600 | 3.2600 | 700 |
| Mar 27, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 400 |
| Mar 26, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Mar 25, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1,400 |
| Mar 22, 2024 | 3.6000 | 3.6000 | 3.2200 | 3.2200 | 3.2200 | 3,900 |
| Mar 21, 2024 | 3.4800 | 3.8100 | 3.4800 | 3.5500 | 3.5500 | 3,100 |
| Mar 20, 2024 | 3.5100 | 3.7900 | 3.4100 | 3.5700 | 3.5700 | 3,200 |
| Mar 19, 2024 | 3.9320 | 3.9700 | 3.5300 | 3.5300 | 3.5300 | 8,700 |
| Mar 18, 2024 | 3.7100 | 5.0000 | 3.5500 | 3.9800 | 3.9800 | 73,300 |
| Mar 15, 2024 | 3.4600 | 3.6600 | 3.2100 | 3.6600 | 3.6600 | 13,300 |
| Mar 14, 2024 | 3.5100 | 3.5500 | 3.1700 | 3.4400 | 3.4400 | 14,100 |
| Mar 13, 2024 | 3.3300 | 3.5200 | 3.3300 | 3.5100 | 3.5100 | 5,900 |
| Mar 12, 2024 | 3.6100 | 3.7400 | 3.4500 | 3.4500 | 3.4500 | 2,800 |
| Mar 11, 2024 | 3.7700 | 3.7700 | 3.6900 | 3.6900 | 3.6900 | 3,300 |
| Mar 08, 2024 | 3.7700 | 3.8900 | 3.7400 | 3.8900 | 3.8900 | 1,900 |
| Mar 07, 2024 | 3.5000 | 3.6800 | 3.5000 | 3.6800 | 3.6800 | 1,300 |
| Mar 06, 2024 | 3.9100 | 3.9100 | 3.5450 | 3.5450 | 3.5450 | 3,300 |
| Mar 05, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 900 |
| Mar 04, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 800 |
| Mar 01, 2024 | 4.1400 | 4.2600 | 4.0000 | 4.1900 | 4.1900 | 4,200 |
| Feb 29, 2024 | 4.2400 | 4.3400 | 4.0100 | 4.0100 | 4.0100 | 4,000 |
| Feb 28, 2024 | 4.2000 | 4.2300 | 4.0930 | 4.2200 | 4.2200 | 4,400 |
| Feb 27, 2024 | 4.2100 | 4.3500 | 4.1300 | 4.1300 | 4.1300 | 5,200 |
| Feb 26, 2024 | 4.1500 | 4.4500 | 4.1100 | 4.1100 | 4.1100 | 3,600 |
| Feb 23, 2024 | 4.0400 | 4.3800 | 4.0200 | 4.1900 | 4.1900 | 7,300 |
| Feb 22, 2024 | 4.2500 | 4.4900 | 4.0800 | 4.1000 | 4.1000 | 22,000 |
| Feb 21, 2024 | 4.3500 | 4.5100 | 4.3500 | 4.4000 | 4.4000 | 2,300 |
| Feb 20, 2024 | 4.3900 | 4.4400 | 4.3600 | 4.3600 | 4.3600 | 1,600 |
| Feb 16, 2024 | 4.4800 | 4.4800 | 4.3700 | 4.4700 | 4.4700 | 2,500 |
| Feb 15, 2024 | 4.5250 | 4.6200 | 4.3300 | 4.4000 | 4.4000 | 2,700 |
| Feb 14, 2024 | 4.4700 | 4.6800 | 4.2400 | 4.6200 | 4.6200 | 3,300 |
| Feb 13, 2024 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | 4.2500 | 1,800 |
| Feb 12, 2024 | 4.6200 | 4.6700 | 4.2700 | 4.3000 | 4.3000 | 11,400 |
| Feb 09, 2024 | 4.3100 | 4.8600 | 4.0600 | 4.5800 | 4.5800 | 15,200 |
| Feb 08, 2024 | 4.5200 | 4.7900 | 4.5000 | 4.5000 | 4.5000 | 1,700 |
| Feb 07, 2024 | 4.7000 | 4.7220 | 4.2800 | 4.5200 | 4.5200 | 21,000 |
| Feb 06, 2024 | 4.9000 | 4.9000 | 4.6800 | 4.6800 | 4.6800 | 3,200 |
| Feb 05, 2024 | 4.7300 | 4.9600 | 4.7300 | 4.9600 | 4.9600 | 1,700 |
| Feb 02, 2024 | 4.8750 | 4.9700 | 4.7300 | 4.7300 | 4.7300 | 4,000 |
| Feb 01, 2024 | 5.0600 | 5.0600 | 4.6000 | 4.7200 | 4.7200 | 9,400 |
| Jan 31, 2024 | 5.0200 | 5.0200 | 4.8100 | 4.8100 | 4.8100 | 2,600 |
| Jan 30, 2024 | 4.9000 | 5.1900 | 4.6500 | 5.0900 | 5.0900 | 5,600 |
| Jan 29, 2024 | 4.8900 | 5.0900 | 4.7320 | 5.0700 | 5.0700 | 4,900 |
| Jan 26, 2024 | 5.0300 | 5.1600 | 4.8900 | 4.8900 | 4.8900 | 11,000 |
| Jan 25, 2024 | 5.1300 | 5.3500 | 5.1000 | 5.1400 | 5.1400 | 7,900 |
| Jan 24, 2024 | 5.2900 | 5.6900 | 5.0100 | 5.0100 | 5.0100 | 20,300 |
| Jan 23, 2024 | 5.1850 | 5.2660 | 4.9000 | 5.1900 | 5.1900 | 17,200 |
| Jan 22, 2024 | 4.9000 | 5.2200 | 4.6800 | 5.1100 | 5.1100 | 49,300 |
| Jan 19, 2024 | 5.0680 | 5.0800 | 4.5900 | 4.7900 | 4.7900 | 44,500 |
| Jan 18, 2024 | 5.1700 | 5.5870 | 4.8500 | 5.1700 | 5.1700 | 20,100 |
| Jan 17, 2024 | 4.9400 | 5.5000 | 4.6300 | 5.2000 | 5.2000 | 154,500 |
| Jan 16, 2024 | 4.0000 | 5.5100 | 4.0000 | 5.0000 | 5.0000 | 866,000 |
| Jan 12, 2024 | 3.3900 | 3.5500 | 3.3900 | 3.5500 | 3.5500 | 7,500 |
| Jan 11, 2024 | 3.4200 | 3.7400 | 3.3160 | 3.5000 | 3.5000 | 65,700 |
| Jan 10, 2024 | 3.9700 | 3.9900 | 3.2700 | 3.5000 | 3.5000 | 21,200 |
| Jan 09, 2024 | 4.2300 | 4.3500 | 3.8900 | 3.8900 | 3.8900 | 25,200 |
| Jan 08, 2024 | 4.0800 | 4.3630 | 3.5290 | 4.2800 | 4.2800 | 32,000 |
| Jan 05, 2024 | 3.9600 | 4.4000 | 3.6600 | 3.8200 | 3.8200 | 43,600 |
| Jan 04, 2024 | 3.7500 | 4.0500 | 3.6750 | 4.0500 | 4.0500 | 10,700 |
| Jan 03, 2024 | 4.1700 | 4.3400 | 3.8700 | 3.8900 | 3.8900 | 17,300 |
| Jan 02, 2024 | 4.1600 | 4.1600 | 4.0800 | 4.0800 | 4.0800 | 3,300 |
| Dec 29, 2023 | 4.4500 | 4.5900 | 3.8900 | 4.1400 | 4.1400 | 32,700 |
| Dec 28, 2023 | 4.5200 | 4.8500 | 4.4100 | 4.4200 | 4.4200 | 25,700 |
| Dec 27, 2023 | 4.4400 | 4.8000 | 4.3590 | 4.5300 | 4.5300 | 34,400 |
| Dec 26, 2023 | 4.3400 | 4.4260 | 4.1100 | 4.2100 | 4.2100 | 19,600 |
| Dec 22, 2023 | 4.3300 | 4.8680 | 4.2900 | 4.3500 | 4.3500 | 13,200 |
| Dec 21, 2023 | 4.3560 | 4.3900 | 4.2000 | 4.3800 | 4.3800 | 13,200 |
| Dec 20, 2023 | 4.6800 | 4.6800 | 4.3100 | 4.3200 | 4.3200 | 14,500 |
| Dec 19, 2023 | 5.0000 | 5.0800 | 4.7000 | 4.7000 | 4.7000 | 23,300 |
| Dec 18, 2023 | 4.8700 | 5.1000 | 4.8700 | 5.0600 | 5.0600 | 23,200 |
| Dec 15, 2023 | 5.5100 | 5.9200 | 4.8400 | 4.9600 | 4.9600 | 74,800 |
| Dec 14, 2023 | 5.5300 | 5.5600 | 5.1400 | 5.5600 | 5.5600 | 29,000 |
| Dec 13, 2023 | 5.7900 | 5.7900 | 5.1000 | 5.3100 | 5.3100 | 60,700 |
| Dec 12, 2023 | 6.4500 | 6.5700 | 5.8000 | 5.9900 | 5.9900 | 60,900 |
| Dec 11, 2023 | 6.9700 | 7.2800 | 5.6300 | 6.4800 | 6.4800 | 236,400 |
| Dec 08, 2023 | 5.2900 | 6.8000 | 4.8600 | 6.6500 | 6.6500 | 508,000 |
| Dec 07, 2023 | 4.0000 | 6.3900 | 3.9000 | 5.2100 | 5.2100 | 3,009,700 |
| Dec 06, 2023 | 3.3300 | 3.4000 | 3.2500 | 3.3700 | 3.3700 | 56,500 |
| Dec 05, 2023 | 3.2500 | 3.4200 | 3.2000 | 3.2900 | 3.2900 | 20,600 |
| Dec 04, 2023 | 3.2600 | 3.4000 | 3.1800 | 3.3500 | 3.3500 | 14,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.