Altisource Asset Management Corp Com (NY: AAMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.040	8.041	8.000	8.000	1,360	+0.00(+0.00%)
Nov 27, 2019	8.000	8.000	8.000	8.000	340	+0.19(+2.41%)
Nov 26, 2019	7.653	7.812	7.647	7.812	1,570	+0.16(+2.15%)
Nov 25, 2019	7.494	7.882	7.453	7.647	9,739	+0.22(+2.97%)
Nov 22, 2019	7.452	7.452	7.427	7.427	1,529	+0.01(+0.20%)
Nov 21, 2019	7.341	7.494	7.132	7.412	3,801	-0.09(-1.18%)
Nov 20, 2019	7.500	7.500	7.500	7.500	103	+0.00(+0.00%)
Nov 19, 2019	7.071	7.500	7.071	7.500	3,144	+0.15(+2.00%)
Nov 18, 2019	6.900	7.353	6.882	7.353	4,930	+0.49(+7.11%)
Nov 15, 2019	7.059	7.088	6.765	6.865	4,590	-0.25(-3.55%)
Nov 14, 2019	6.794	7.118	6.794	7.118	975	+0.53(+8.01%)
Nov 13, 2019	6.596	6.596	6.536	6.590	1,445	-0.13(-1.97%)
Nov 12, 2019	7.200	7.200	6.471	6.722	7,309	-0.63(-8.58%)
Nov 11, 2019	7.353	7.353	7.353	7.353	151	+0.00(+0.00%)
Nov 08, 2019	7.353	7.353	7.353	7.353	170	+0.00(+0.00%)
Nov 07, 2019	7.445	7.783	7.047	7.353	19,097	-0.59(-7.41%)
Nov 06, 2019	7.559	7.941	7.559	7.941	3,988	+0.18(+2.27%)
Nov 05, 2019	7.565	7.765	7.538	7.765	1,086	-0.01(-0.08%)
Nov 04, 2019	7.771	7.771	7.771	7.771	873	-0.20(-2.51%)
Nov 01, 2019	7.971	7.971	7.971	7.971	170	+0.00(+0.00%)
Oct 31, 2019	7.906	8.159	7.353	7.971	13,858	+0.00(+0.00%)
Oct 30, 2019	7.971	7.971	7.971	7.971	11	+0.00(+0.00%)
Oct 29, 2019	8.824	8.824	7.794	7.971	13,854	-0.91(-10.26%)
Oct 28, 2019	9.312	9.312	8.882	8.882	394	-0.22(-2.45%)
Oct 25, 2019	8.894	9.106	8.824	9.106	2,720	-0.01(-0.13%)
Oct 24, 2019	9.471	9.471	9.118	9.118	2,646	+0.29(+3.26%)
Oct 23, 2019	8.536	8.830	8.536	8.830	1,968	+0.18(+2.11%)
Oct 22, 2019	9.088	9.353	8.235	8.647	17,506	-0.47(-5.16%)
Oct 21, 2019	9.512	9.959	8.687	9.118	53,565	+0.00(+0.00%)
Oct 18, 2019	8.353	9.235	8.324	9.118	44,540	+0.88(+10.71%)
Oct 17, 2019	7.759	8.588	7.706	8.235	23,482	+0.58(+7.53%)
Oct 16, 2019	7.541	7.706	7.541	7.659	3,532	+0.14(+1.88%)
Oct 15, 2019	7.229	7.518	7.229	7.518	943	-0.01(-0.16%)
Oct 14, 2019	7.376	7.647	7.118	7.529	7,711	+0.09(+1.27%)
Oct 11, 2019	7.613	7.647	7.236	7.435	15,129	+0.34(+4.72%)
Oct 10, 2019	7.412	8.112	7.100	7.100	12,064	-0.31(-4.21%)
Oct 09, 2019	6.882	7.412	6.882	7.412	9,810	+0.48(+6.96%)
Oct 08, 2019	6.206	6.929	6.206	6.929	3,593	+0.62(+9.89%)
Oct 07, 2019	6.182	6.588	5.971	6.306	25,175	+0.21(+3.48%)
Oct 04, 2019	6.282	6.282	6.053	6.094	5,780	-0.11(-1.71%)
Oct 03, 2019	5.982	6.530	5.982	6.200	7,209	+0.20(+3.33%)
Oct 02, 2019	5.824	6.112	5.824	6.000	12,556	+0.50(+9.09%)
Oct 01, 2019	5.700	5.824	5.193	5.500	23,624	+0.01(+0.21%)
Sep 30, 2019	6.206	6.334	5.359	5.488	35,560	-0.72(-11.56%)
Sep 27, 2019	6.647	6.647	6.191	6.206	4,930	+0.03(+0.48%)
Sep 26, 2019	6.106	6.629	6.102	6.176	20,173	+0.00(+0.00%)
Sep 25, 2019	6.171	6.600	6.056	6.176	14,417	-0.22(-3.40%)
Sep 24, 2019	6.465	6.617	6.138	6.394	8,119	+0.13(+2.07%)
Sep 23, 2019	6.353	6.353	5.853	6.265	3,248	-0.21(-3.18%)
Sep 20, 2019	6.224	6.471	6.176	6.471	5,610	+0.44(+7.32%)
Sep 19, 2019	6.353	6.353	6.029	6.029	4,114	-0.04(-0.68%)
Sep 18, 2019	6.176	6.541	6.071	6.071	3,354	+0.15(+2.48%)
Sep 17, 2019	6.018	6.053	5.594	5.924	9,129	-0.41(-6.50%)
Sep 16, 2019	6.206	6.724	6.206	6.335	10,060	+0.44(+7.48%)
Sep 13, 2019	5.894	5.894	5.824	5.894	4,420	-0.25(-4.02%)
Sep 12, 2019	5.894	6.141	5.894	6.141	428	+0.04(+0.58%)
Sep 11, 2019	6.118	6.118	6.106	6.106	846	+0.24(+4.11%)
Sep 10, 2019	5.865	5.865	5.859	5.865	736	-0.30(-4.87%)
Sep 09, 2019	5.720	6.165	5.720	6.165	1,669	-0.13(-2.06%)
Sep 06, 2019	5.976	6.294	5.976	6.294	1,019	+0.00(+0.00%)
Sep 05, 2019	6.294	6.444	6.294	6.294	3,423	+0.41(+7.00%)
Sep 04, 2019	5.882			5.882	71	+0.00(+0.00%)
Sep 03, 2019	5.353	5.882	5.353	5.882	962	+0.01(+0.20%)
Aug 30, 2019	6.324	6.324	5.871	5.871	1,019	-0.28(-4.50%)
Aug 29, 2019	6.206	6.206	5.882	6.147	1,247	-0.05(-0.76%)
Aug 28, 2019	6.182	6.194	6.182	6.194	1,176	+0.20(+3.34%)
Aug 27, 2019	5.994	5.994	5.994	5.994	181	+0.17(+2.93%)
Aug 26, 2019	5.859	5.865	5.824	5.824	892	-0.04(-0.60%)
Aug 22, 2019		5.859	5.859	5.859	0	-0.02(-0.40%)
Aug 21, 2019	5.882	5.882	5.882	5.882	1,145	+0.31(+5.49%)
Aug 20, 2019	5.229	5.588	5.229	5.576	1,662	-0.13(-2.27%)
Aug 19, 2019	4.947	5.712	4.947	5.706	4,678	+0.35(+6.48%)
Aug 16, 2019	5.388	5.388	5.359	5.359	680	+0.01(+0.11%)
Aug 15, 2019	5.294	5.791	5.015	5.353	8,148	+0.06(+1.11%)
Aug 14, 2019	6.018	6.018	4.953	5.294	37,950	-1.38(-20.70%)
Aug 13, 2019	6.376	6.676	6.376	6.676	1,431	+0.32(+5.06%)
Aug 12, 2019	6.529	6.618	6.329	6.355	6,769	+0.01(+0.22%)
Aug 09, 2019	6.341	6.341	6.341	6.341	680	-0.28(-4.18%)
Aug 08, 2019	6.535	6.641	6.529	6.618	3,226	+0.15(+2.27%)
Aug 07, 2019	6.353	6.489	4.882	6.471	43,198	-0.06(-0.90%)
Aug 06, 2019	6.294	6.882	6.294	6.529	10,550	+0.19(+2.97%)
Aug 05, 2019	6.047	6.435	5.671	6.341	16,976	+0.41(+6.84%)
Aug 02, 2019	5.071	5.935	4.571	5.935	16,660	+1.24(+26.28%)
Aug 01, 2019	5.906	5.906	4.471	4.700	22,955	-0.86(-15.54%)
Jul 31, 2019	5.876	6.143	5.565	5.565	6,153	-0.05(-0.94%)
Jul 30, 2019	6.160	6.160	5.462	5.618	15,956	-0.56(-9.05%)
Jul 29, 2019	6.206	6.924	6.176	6.176	2,767	-0.29(-4.55%)
Jul 26, 2019	6.212	6.471	6.212	6.471	1,360	-0.25(-3.68%)
Jul 25, 2019	6.471	6.718	6.471	6.718	960	+0.25(+3.82%)
Jul 24, 2019	6.471	6.471	6.471	6.471	2,284	+0.00(+0.00%)
Jul 23, 2019	7.306	7.306	6.418	6.471	6,227	-0.06(-0.90%)
Jul 22, 2019	6.833	6.994	6.183	6.529	6,561	-0.35(-5.10%)
Jul 19, 2019	6.876	7.276	6.771	6.881	2,550	-0.18(-2.53%)
Jul 18, 2019	7.059	7.059	7.059	7.059	205	+0.00(+0.00%)
Jul 17, 2019	7.135	7.135	7.059	7.059	1,710	+0.09(+1.35%)
Jul 16, 2019	6.965	6.965	6.965	6.965	277	-0.02(-0.24%)
Jul 15, 2019	6.982	6.982	6.982	6.982	424	+0.22(+3.21%)
Jul 12, 2019	7.059	7.059	6.765	6.765	680	-0.19(-2.76%)
Jul 11, 2019	7.029	7.459	6.488	6.956	59,698	-0.08(-1.20%)
Jul 10, 2019	7.153	7.647	7.041	7.041	4,921	-0.49(-6.56%)
Jul 09, 2019	8.129	8.129	7.535	7.535	2,476	-0.58(-7.17%)
Jul 08, 2019	7.353	8.118	7.353	8.118	12,263	+0.71(+9.52%)
Jul 05, 2019	7.094	8.000	7.094	7.412	14,279	-0.06(-0.79%)
Jul 03, 2019	7.471	7.471	7.471	7.471	170	+0.00(+0.00%)
Jul 02, 2019	7.459	7.471	6.990	7.471	1,334	+0.41(+5.75%)
Jul 01, 2019	7.106	8.118	6.794	7.065	6,561	+0.30(+4.43%)
Jun 28, 2019	8.171	8.471	6.476	6.765	38,930	-1.48(-17.92%)
Jun 27, 2019	8.647	8.647	8.241	8.241	2,340	+0.01(+0.14%)
Jun 26, 2019	8.347	8.529	8.029	8.229	6,221	-0.30(-3.52%)
Jun 25, 2019	8.806	8.806	8.276	8.529	3,532	+0.29(+3.57%)
Jun 24, 2019	8.235	8.235	8.235	8.235	737	+0.00(+0.00%)
Jun 21, 2019	8.006	8.676	8.006	8.235	9,520	+0.04(+0.43%)
Jun 20, 2019	8.276	8.629	8.113	8.200	7,903	-0.39(-4.52%)
Jun 19, 2019	8.529	8.588	8.250	8.588	9,470	+0.50(+6.18%)
Jun 18, 2019	8.088			8.088	241	+0.00(+0.00%)
Jun 17, 2019	8.129	8.265	8.088	8.088	7,745	-0.15(-1.79%)
Jun 14, 2019	8.235	8.235	8.235	8.235	170	+0.00(+0.00%)
Jun 13, 2019	8.235	8.235	8.235	8.235	186	+0.00(+0.00%)
Jun 12, 2019	8.500	8.612	8.235	8.235	3,394	+0.35(+4.42%)
Jun 11, 2019	8.394	8.759	7.887	7.887	10,851	+0.24(+3.14%)
Jun 10, 2019	8.235	8.235	7.253	7.647	11,899	-0.57(-6.94%)
Jun 07, 2019	8.529	8.794	8.147	8.218	10,370	+0.02(+0.29%)
Jun 06, 2019	8.094	8.853	7.971	8.194	5,496	-0.33(-3.86%)
Jun 05, 2019	8.735	8.829	8.271	8.524	2,662	+0.21(+2.48%)
Jun 04, 2019	8.335	8.824	8.142	8.318	13,581	+0.02(+0.28%)
Jun 03, 2019	9.606	10.29	8.235	8.294	76,046	-1.73(-17.25%)
May 31, 2019	8.976	11.60	8.959	10.02	33,490	+0.61(+6.50%)
May 30, 2019	8.524	9.676	8.426	9.412	22,829	+1.14(+13.72%)
May 29, 2019	12.08	12.09	6.176	8.276	224,748	-3.66(-30.69%)
May 28, 2019		11.94	11.94	11.94	18	+0.00(+0.00%)
May 24, 2019	11.33	11.94	11.33	11.94	1,529	-0.92(-7.14%)
May 23, 2019	12.06	12.86	12.06	12.86	2,480	+0.80(+6.63%)
May 22, 2019	12.06	12.06	12.06	12.06	1,303	-0.29(-2.32%)
May 21, 2019	14.35	14.35	11.48	12.35	9,718	-0.30(-2.39%)
May 20, 2019	12.13	13.35	12.13	12.65	14,126	-0.21(-1.60%)
May 17, 2019	11.95	12.85	11.95	12.85	509	-0.06(-0.46%)
May 16, 2019	12.79	13.86	12.06	12.91	25,459	+0.06(+0.46%)
May 15, 2019	12.85	12.85	12.85	12.85	10	+0.00(+0.00%)
May 14, 2019	13.09	13.10	12.85	12.85	1,167	-0.44(-3.28%)
May 13, 2019	13.52	13.53	13.29	13.29	1,949	+0.54(+4.24%)
May 10, 2019	13.55	13.82	12.50	12.75	7,649	-1.31(-9.29%)
May 09, 2019	13.59	14.26	12.88	14.05	19,143	-0.25(-1.73%)
May 08, 2019	14.78	14.78	14.30	14.30	1,190	-0.99(-6.50%)
May 07, 2019	16.17	16.17	15.29	15.29	5,939	-0.29(-1.88%)
May 06, 2019	15.29	16.35	15.29	15.59	2,193	-0.01(-0.04%)
May 03, 2019	16.47	16.47	15.29	15.59	9,690	-0.38(-2.39%)
May 02, 2019	15.59	16.18	14.71	15.98	13,909	-0.04(-0.22%)
May 01, 2019	16.01	16.01	16.01	16.01	170	+0.13(+0.81%)
Apr 30, 2019	15.88	15.88	15.88	15.88	1,081	-0.69(-4.17%)
Apr 29, 2019	15.99	16.57	15.88	16.57	2,128	+1.19(+7.74%)
Apr 26, 2019	17.06	17.24	15.38	15.38	6,629	-1.00(-6.10%)
Apr 25, 2019	16.38	16.38	16.38	16.38	266	-0.86(-4.98%)
Apr 24, 2019	17.04	17.24	17.04	17.24	549	+0.55(+3.28%)
Apr 23, 2019	16.69	16.69	16.69	16.69	317	-0.66(-3.80%)
Apr 22, 2019	17.35	17.35	17.35	17.35	1,118	-0.44(-2.46%)
Apr 18, 2019	17.50	18.04	17.04	17.79	36,380	+0.33(+1.90%)
Apr 17, 2019	17.65	17.65	17.29	17.46	7,768	-0.19(-1.07%)
Apr 16, 2019	17.65	17.65	17.65	17.65	256	+0.06(+0.33%)
Apr 15, 2019	17.59	17.59	17.59	17.59	34	+0.00(+0.00%)
Apr 12, 2019	17.59	17.59	17.59	17.59	170	+0.00(+0.00%)
Apr 10, 2019		17.59	17.59	17.59	0	+0.06(+0.34%)
Apr 09, 2019	17.53	18.09	17.47	17.53	5,589	-0.12(-0.67%)
Apr 08, 2019	17.70	17.70	17.65	17.65	1,954	+0.00(+0.00%)
Apr 05, 2019	17.65	17.65	17.65	17.65	849	+0.00(+0.00%)
Apr 04, 2019	18.18	18.18	16.77	17.65	5,008	+0.00(+0.00%)
Apr 03, 2019	17.65			17.65	71	+0.00(+0.00%)
Apr 02, 2019	17.95	18.06	17.35	17.65	31,456	+0.74(+4.35%)
Apr 01, 2019	19.56	19.56	16.54	16.91	36,074	-1.47(-8.00%)
Mar 29, 2019	20.38	20.38	17.65	18.38	2,210	-0.15(-0.79%)
Mar 28, 2019	18.83	19.03	17.31	18.53	10,584	-0.32(-1.72%)
Mar 27, 2019	19.76	19.76	18.24	18.85	2,363	+0.93(+5.19%)
Mar 26, 2019	17.85	19.34	14.74	17.92	59,637	-0.05(-0.26%)
Mar 25, 2019	20.00	20.00	15.42	17.97	23,283	-2.32(-11.45%)
Mar 22, 2019	19.94	20.29	19.94	20.29	680	+0.09(+0.44%)
Mar 21, 2019	20.11	20.37	19.95	20.21	14,745	-0.97(-4.58%)
Mar 20, 2019	21.18	21.18	21.18	21.18	350	+0.58(+2.83%)
Mar 19, 2019	20.59	20.59	20.59	20.59	450	-0.71(-3.34%)
Mar 18, 2019	20.70	21.60	20.68	21.31	6,051	-0.74(-3.34%)
Mar 15, 2019	21.48	22.04	19.74	22.04	18,360	+0.66(+3.08%)
Mar 14, 2019	20.58	21.38	20.58	21.38	1,682	+0.41(+1.96%)
Mar 13, 2019	20.59	20.97	20.59	20.97	1,730	+0.79(+3.94%)
Mar 12, 2019	21.08	21.08	19.82	20.18	6,699	-0.28(-1.35%)
Mar 11, 2019	21.71	21.71	20.45	20.45	729	-0.43(-2.06%)
Mar 08, 2019	21.56	21.56	20.57	20.88	2,210	+0.12(+0.57%)
Mar 07, 2019	22.22	22.22	20.37	20.76	18,130	-0.41(-1.94%)
Mar 06, 2019	23.62	24.52	21.04	21.18	6,485	-2.21(-9.43%)
Mar 05, 2019	24.62	24.62	22.94	23.38	5,613	+0.21(+0.89%)
Mar 04, 2019	22.82	23.18	21.24	23.18	4,763	+0.24(+1.03%)
Mar 01, 2019	21.86	24.12	21.86	22.94	110,669	+0.79(+3.59%)
Feb 28, 2019	21.26	22.18	21.26	22.15	1,609	+0.66(+3.07%)
Feb 27, 2019	23.13	23.61	19.99	21.49	12,294	-1.64(-7.10%)
Feb 26, 2019	22.94	23.99	22.94	23.13	7,978	+0.19(+0.82%)
Feb 25, 2019	22.94	22.95	22.34	22.94	5,382	+0.12(+0.52%)
Feb 22, 2019	20.62	24.71	20.32	22.82	25,159	+2.24(+10.86%)
Feb 21, 2019	20.05	20.88	19.69	20.59	10,334	+0.60(+3.00%)
Feb 20, 2019	19.42	19.99	19.41	19.99	1,123	+0.00(+0.00%)
Feb 19, 2019	19.99	19.99	19.99	19.99	348	+0.00(+0.00%)
Feb 15, 2019	20.28	20.28	19.99	19.99	680	-0.29(-1.42%)
Feb 14, 2019	20.26	20.28	20.26	20.28	615	-0.05(-0.23%)
Feb 13, 2019	20.50	22.92	19.65	20.32	40,188	-0.17(-0.83%)
Feb 12, 2019	17.15	21.65	16.76	20.49	27,036	+2.85(+16.13%)
Feb 11, 2019	17.65	17.65	17.65	17.65	203	+0.00(+0.00%)
Feb 08, 2019	17.65	17.65	17.65	17.65	170	+0.41(+2.39%)
Feb 07, 2019	17.88	17.88	17.24	17.24	834	+0.29(+1.74%)
Feb 06, 2019	16.48	16.98	16.18	16.94	16,034	+0.47(+2.86%)
Feb 05, 2019	15.72	17.00	15.36	16.47	21,396	+0.29(+1.82%)
Feb 04, 2019	16.46	16.51	16.18	16.18	2,167	+0.43(+2.73%)
Feb 01, 2019	17.06	17.06	15.75	15.75	13,599	-0.04(-0.26%)
Jan 31, 2019	15.79	15.79	15.79	15.79	173	-0.09(-0.59%)
Jan 30, 2019	15.88	15.88	15.88	15.88	18	+0.00(+0.00%)
Jan 29, 2019	15.88	15.88	15.76	15.88	2,075	+0.58(+3.81%)
Jan 28, 2019	15.59	15.74	15.29	15.30	2,082	-0.28(-1.81%)
Jan 25, 2019	15.58	15.58	15.58	15.58	170	+0.00(+0.00%)
Jan 24, 2019	15.79	15.87	15.58	15.58	1,417	-0.48(-3.00%)
Jan 23, 2019	15.06	16.32	15.06	16.06	10,716	+0.87(+5.73%)
Jan 22, 2019	15.12	15.42	13.29	15.19	45,707	-0.65(-4.12%)
Jan 18, 2019	14.94	15.88	14.94	15.85	1,360	-0.74(-4.43%)
Jan 17, 2019	16.98	16.98	16.06	16.58	904	-0.02(-0.11%)
Jan 16, 2019	18.03	18.79	15.17	16.60	99,069	-1.00(-5.68%)
Jan 15, 2019	17.95	18.06	17.37	17.60	8,185	-0.38(-2.13%)
Jan 14, 2019	17.65	18.17	17.61	17.98	3,457	+0.05(+0.26%)
Jan 11, 2019	17.69	17.94	17.69	17.94	509	+0.52(+3.01%)
Jan 10, 2019	17.69	17.94	16.48	17.41	7,014	+0.12(+0.72%)
Jan 09, 2019	16.48	17.29	16.48	17.29	441	+0.18(+1.06%)
Jan 08, 2019	17.45	17.56	16.67	17.11	3,977	-0.38(-2.19%)
Jan 07, 2019	17.06	17.92	17.06	17.49	1,244	-0.02(-0.10%)
Jan 04, 2019	18.24	18.35	17.51	17.51	3,399	-0.32(-1.81%)
Jan 03, 2019	18.41	18.41	17.83	17.83	1,190	+0.18(+0.99%)
Jan 02, 2019	17.66	18.23	17.30	17.65	14,752	+0.19(+1.08%)
Dec 31, 2018	23.35	23.35	16.47	17.46	84,490	-4.84(-21.68%)
Dec 28, 2018	22.38	22.79	21.76	22.30	2,380	-0.05(-0.24%)
Dec 27, 2018	22.02	22.37	21.78	22.35	2,954	+0.47(+2.15%)
Dec 26, 2018	20.59	24.34	20.10	21.88	41,206	+2.47(+12.73%)
Dec 24, 2018	18.65	20.18	18.65	19.41	6,969	+1.74(+9.85%)
Dec 21, 2018	22.94	22.94	17.67	17.67	22,780	-4.11(-18.88%)
Dec 20, 2018	23.12	23.12	21.78	21.78	3,085	-1.75(-7.45%)
Dec 19, 2018	24.22	24.64	23.54	23.54	1,801	-0.92(-3.78%)
Dec 18, 2018	24.28	26.47	24.28	24.46	3,615	-1.06(-4.17%)
Dec 17, 2018	27.25	27.25	25.52	25.52	5,611	-2.39(-8.58%)
Dec 14, 2018	28.12	28.12	27.92	27.92	3,059	-0.92(-3.18%)
Dec 13, 2018	27.07	28.84	27.07	28.84	3,507	+1.28(+4.63%)
Dec 12, 2018	27.65	28.52	24.90	27.56	6,592	-0.68(-2.40%)
Dec 11, 2018	28.33	28.33	26.21	28.24	5,332	-0.59(-2.04%)
Dec 10, 2018	29.41	29.41	28.24	28.82	70,711	-0.56(-1.92%)
Dec 06, 2018		29.39	29.39	29.39	0	+0.31(+1.07%)
Dec 04, 2018	28.53	29.30	28.23	29.08	3,059	-0.33(-1.12%)