Altisource Asset Management Corp Com (NY: AAMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.00	48.00	48.00	0	+4.47(+10.27%)
Dec 27, 2017		43.53	43.53	43.53	215	-2.24(-4.88%)
Dec 22, 2017		45.76	45.76	45.76	79	-1.29(-2.75%)
Dec 21, 2017	47.06	47.06	47.06	47.06	630	-1.15(-2.38%)
Dec 19, 2017		48.21	48.21	48.21	120	+0.38(+0.80%)
Dec 18, 2017	45.79	49.35	45.76	47.82	3,314	+3.26(+7.33%)
Dec 15, 2017	47.60	47.60	44.56	44.56	795	-1.88(-4.05%)
Dec 14, 2017	48.24	48.24	46.44	46.44	1,769	+0.74(+1.61%)
Dec 13, 2017	43.79	48.82	43.79	45.71	4,831	+2.76(+6.44%)
Dec 11, 2017		42.94	42.94	42.94	254	-0.03(-0.07%)
Dec 08, 2017	40.00	44.09	40.00	42.97	2,901	-0.19(-0.44%)
Dec 07, 2017	39.24	43.71	39.24	43.16	19,380	+0.69(+1.63%)
Dec 06, 2017	41.26	42.47	41.26	42.47	2,136	-0.47(-1.10%)
Dec 05, 2017	42.94	42.94	42.94	42.94	411	+0.03(+0.07%)
Dec 04, 2017	43.24	43.24	43.24	42.91	4,045	+0.62(+1.46%)
Dec 01, 2017	41.18	42.29	41.18	42.29	5,717	-0.06(-0.14%)
Nov 30, 2017	42.35	43.53	42.29	42.35	7,840	-1.18(-2.70%)
Nov 29, 2017	43.91	43.91	41.50	43.53	2,696	-0.88(-1.99%)
Nov 28, 2017	44.71	44.93	44.41	44.41	3,680	-0.59(-1.31%)
Nov 27, 2017	45.29	45.29	45.00	45.00	2,917	-1.46(-3.14%)
Nov 24, 2017	43.09	46.46	42.57	46.46	1,584	-2.95(-5.97%)
Nov 22, 2017	41.32	49.41	40.76	49.41	4,431	+4.34(+9.62%)
Nov 17, 2017		45.07	45.07	45.07	241	+0.66(+1.49%)
Nov 16, 2017	44.12	45.15	44.09	44.41	5,176	-0.24(-0.53%)
Nov 15, 2017	44.47	45.59	44.12	44.65	7,785	-0.06(-0.13%)
Nov 14, 2017	47.06	47.06	44.71	44.71	4,095	-2.41(-5.12%)
Nov 10, 2017		47.12	47.12	47.12	101	-2.32(-4.70%)
Nov 09, 2017	49.44	49.44	49.44	49.44	170	+1.79(+3.77%)
Nov 07, 2017		47.65	47.65	47.65	200	+0.35(+0.75%)
Nov 03, 2017		47.29	47.29	47.29	232	-4.47(-8.64%)
Nov 02, 2017	50.29	51.91	50.29	51.76	2,420	+2.13(+4.30%)
Oct 31, 2017		49.63	49.63	49.63	5	+0.43(+0.87%)
Oct 26, 2017		49.21	49.21	49.21	62	+0.38(+0.78%)
Oct 25, 2017	49.47	49.47	48.56	48.82	2,900	-1.47(-2.92%)
Oct 24, 2017	50.26	50.29	50.24	50.29	1,208	+0.85(+1.73%)
Oct 23, 2017	49.44	49.44	49.44	49.44	547	-0.85(-1.70%)
Oct 20, 2017	50.29	50.29	50.29	50.29	654	+0.15(+0.29%)
Oct 19, 2017	50.15	50.15	50.15	50.15	788	-0.62(-1.22%)
Oct 18, 2017	50.76	50.76	50.76	50.76	382	-0.41(-0.80%)
Oct 17, 2017	51.18	51.18	51.18	51.18	399	+0.03(+0.06%)
Oct 16, 2017	51.18	51.18	51.15	51.15	608	+1.44(+2.90%)
Oct 11, 2017		49.71	49.71	49.71	149	+0.26(+0.54%)
Oct 10, 2017	51.18	51.53	49.44	49.44	2,760	-2.12(-4.11%)
Oct 09, 2017	51.56	51.56	51.56	51.56	487	-0.82(-1.57%)
Oct 06, 2017	51.76	52.38	51.26	52.38	2,730	-0.56(-1.06%)
Oct 05, 2017	53.94	55.18	51.47	52.94	4,027	+1.62(+3.15%)
Oct 04, 2017	49.15	51.32	48.24	51.32	8,226	+1.91(+3.87%)
Oct 03, 2017	48.18	51.74	48.18	49.41	10,730	+1.18(+2.44%)
Oct 02, 2017	47.41	48.82	47.41	48.24	3,784	+1.06(+2.24%)
Sep 29, 2017	48.82	49.12	47.15	47.18	11,631	-2.79(-5.59%)
Sep 28, 2017	50.47	50.47	49.97	49.97	2,135	-0.43(-0.85%)
Sep 27, 2017	50.40	50.40	50.40	50.40	1,113	+0.07(+0.15%)
Sep 26, 2017	49.90	50.32	49.68	50.32	1,801	+0.32(+0.65%)
Sep 25, 2017	51.65	51.65	48.82	50.00	6,920	-2.32(-4.44%)
Sep 22, 2017	51.62	52.32	51.00	52.32	3,610	+0.85(+1.64%)
Sep 21, 2017	52.35	52.35	50.71	51.48	3,141	-0.29(-0.55%)
Sep 20, 2017	57.06	57.06	49.51	51.76	10,409	-5.88(-10.20%)
Sep 19, 2017	57.94	57.94	57.18	57.65	3,586	-2.06(-3.45%)
Sep 18, 2017	57.91	60.71	57.88	59.71	10,835	+2.38(+4.16%)
Sep 15, 2017	63.50	63.50	57.32	57.32	17,707	-7.00(-10.88%)
Sep 14, 2017	62.26	64.32	58.51	64.32	15,138	+3.29(+5.40%)
Sep 13, 2017	60.65	62.35	56.59	61.03	15,809	+0.57(+0.94%)
Sep 12, 2017	60.00	66.21	59.17	60.46	16,675	-3.65(-5.70%)
Sep 11, 2017	64.12	64.74	60.56	64.12	9,372	+5.29(+9.00%)
Sep 08, 2017	62.35	62.35	57.45	58.82	9,282	-1.15(-1.91%)
Sep 07, 2017	62.65	64.26	57.53	59.97	15,237	-3.97(-6.21%)
Sep 06, 2017	57.94	68.24	57.94	63.94	51,669	+5.71(+9.80%)
Sep 05, 2017	56.79	58.24	55.29	58.24	5,667	+3.53(+6.45%)
Sep 01, 2017	52.94	55.29	52.32	54.71	9,010	+0.76(+1.42%)
Aug 31, 2017	51.76	53.94	51.65	53.94	2,631	+2.91(+5.71%)
Aug 30, 2017	47.94	51.18	47.94	51.03	5,287	+0.44(+0.87%)
Aug 29, 2017	46.47	50.59	46.47	50.59	4,360	+2.94(+6.17%)
Aug 28, 2017	45.44	47.94	45.44	47.65	2,420	+0.59(+1.25%)
Aug 25, 2017	44.24	47.06	44.24	47.06	2,306	+0.00(+0.00%)
Aug 24, 2017	45.94	47.06	45.94	47.06	776	-1.04(-2.16%)
Aug 23, 2017	45.88	48.10	45.88	48.10	4,712	+2.18(+4.76%)
Aug 22, 2017	45.12	46.32	45.12	45.91	5,004	+0.63(+1.39%)
Aug 21, 2017	46.00	46.00	45.23	45.28	3,670	-3.31(-6.81%)
Aug 18, 2017	44.53	48.59	43.75	48.59	4,045	+4.03(+9.04%)
Aug 17, 2017	44.09	45.00	44.09	44.56	6,262	+0.74(+1.68%)
Aug 16, 2017	43.00	45.59	42.94	43.82	11,221	+0.44(+1.02%)
Aug 15, 2017	43.53	45.29	41.18	43.38	12,683	+0.12(+0.27%)
Aug 14, 2017	43.26	43.26	41.47	43.26	2,470	+0.03(+0.07%)
Aug 11, 2017	41.18	44.71	41.18	43.24	13,659	-0.74(-1.67%)
Aug 10, 2017	45.94	45.94	43.97	43.97	3,320	-4.26(-8.84%)
Aug 09, 2017	50.59	50.59	43.53	48.24	7,578	-2.50(-4.93%)
Aug 08, 2017	49.41	50.94	47.65	50.74	10,744	-1.47(-2.82%)
Aug 07, 2017	51.29	52.84	50.59	52.21	16,403	+1.03(+2.01%)
Aug 04, 2017	51.76	51.76	51.18	51.18	669	+0.00(+0.00%)
Aug 03, 2017	50.62	51.82	46.06	51.18	16,643	-1.12(-2.14%)
Aug 02, 2017	52.94	53.47	51.18	52.29	2,839	-2.06(-3.79%)
Aug 01, 2017	52.96	54.41	52.96	54.35	4,583	+0.24(+0.43%)
Jul 31, 2017	54.03	54.12	54.00	54.12	4,134	+0.06(+0.11%)
Jul 28, 2017	54.06	54.06	54.06	54.06	1,082	-0.06(-0.11%)
Jul 27, 2017	53.28	54.12	51.78	54.12	3,267	-0.38(-0.70%)
Jul 26, 2017	53.59	54.71	53.59	54.50	1,490	-0.21(-0.38%)
Jul 25, 2017	55.00	55.29	54.71	54.71	1,628	-0.59(-1.06%)
Jul 24, 2017	54.88	56.18	54.88	55.29	1,579	-0.59(-1.05%)
Jul 21, 2017	53.91	55.88	53.91	55.88	3,940	+0.88(+1.60%)
Jul 20, 2017	55.59	55.59	55.00	55.00	1,314	-0.50(-0.90%)
Jul 19, 2017	55.00	56.18	55.00	55.50	6,971	+0.21(+0.37%)
Jul 18, 2017	54.88	56.47	54.62	55.29	9,343	+1.03(+1.90%)
Jul 17, 2017	54.91	55.00	52.34	54.26	5,142	-0.44(-0.81%)
Jul 14, 2017	53.82	54.71	53.82	54.71	5,620	+0.29(+0.54%)
Jul 13, 2017	53.90	55.88	53.53	54.41	6,714	+0.62(+1.15%)
Jul 12, 2017	53.88	54.12	53.79	53.79	19,186	-0.32(-0.60%)
Jul 11, 2017	53.59	54.12	53.21	54.12	5,171	+0.21(+0.38%)
Jul 10, 2017	54.91	54.91	53.18	53.91	6,708	-0.79(-1.45%)
Jul 07, 2017	54.12	55.25	53.00	54.71	4,804	+0.59(+1.09%)
Jul 06, 2017	52.65	54.83	52.65	54.12	9,341	+1.78(+3.40%)
Jul 05, 2017	52.35	52.35	52.34	52.34	865	-1.16(-2.17%)
Jul 03, 2017	52.82	53.53	51.18	53.50	9,905	-0.26(-0.49%)
Jun 30, 2017	51.44	54.56	51.06	53.76	28,752	+2.41(+4.69%)
Jun 29, 2017	51.94	52.03	49.76	51.36	14,681	-0.41(-0.79%)
Jun 28, 2017	52.09	52.71	51.15	51.76	17,481	+0.03(+0.06%)
Jun 27, 2017	52.47	53.26	50.59	51.74	22,621	-1.79(-3.35%)
Jun 26, 2017	52.68	53.53	51.18	53.53	7,638	+0.65(+1.22%)
Jun 23, 2017	53.53	56.32	52.00	52.88	56,008	-0.62(-1.15%)
Jun 22, 2017	50.91	54.34	50.91	53.50	19,393	+1.76(+3.41%)
Jun 21, 2017	52.12	52.35	51.76	51.74	4,906	+0.56(+1.09%)
Jun 20, 2017	49.97	51.18	49.12	51.18	3,328	+1.06(+2.11%)
Jun 19, 2017	52.62	52.62	50.12	50.12	1,657	-2.50(-4.75%)
Jun 16, 2017	51.35	53.53	51.35	52.62	6,597	+3.15(+6.36%)
Jun 15, 2017	51.65	51.65	49.47	49.47	846	-2.62(-5.03%)
Jun 14, 2017	51.76	53.50	50.91	52.09	6,641	+0.41(+0.80%)
Jun 13, 2017	50.59	51.68	49.53	51.68	3,093	+1.09(+2.15%)
Jun 12, 2017	48.41	50.59	48.41	50.59	4,139	-1.59(-3.04%)
Jun 09, 2017	50.35	52.35	50.35	52.18	4,176	+2.24(+4.48%)
Jun 08, 2017	49.00	50.15	49.00	49.94	1,105	-1.28(-2.50%)
Jun 07, 2017	52.29	52.29	50.94	51.22	2,572	-1.60(-3.03%)
Jun 06, 2017	52.94	52.94	51.16	52.82	10,218	-0.41(-0.77%)
Jun 05, 2017	53.72	53.72	53.24	53.24	1,140	-0.88(-1.63%)
Jun 02, 2017	53.74	54.15	53.74	54.12	2,580	+0.15(+0.27%)
Jun 01, 2017	54.12	55.23	53.97	53.97	4,875	+0.44(+0.82%)
May 31, 2017	50.00	54.47	48.12	53.53	36,351	+0.59(+1.11%)
May 30, 2017	52.97	54.12	52.00	52.94	8,217	-0.15(-0.28%)
May 26, 2017	54.15	56.88	52.15	53.09	29,826	-1.00(-1.85%)
May 25, 2017	52.71	54.32	51.47	54.09	25,887	+1.74(+3.31%)
May 24, 2017	47.21	54.71	47.21	52.35	36,070	+6.15(+13.30%)
May 23, 2017	43.91	48.82	43.91	46.21	15,764	+2.12(+4.80%)
May 22, 2017	41.74	44.12	41.74	44.09	1,543	+0.12(+0.27%)
May 19, 2017	44.12	44.12	43.97	43.97	863	+0.74(+1.70%)
May 18, 2017	41.53	44.12	41.53	43.24	1,905	+0.26(+0.62%)
May 17, 2017	44.62	44.76	42.76	42.97	33,444	-1.82(-4.07%)
May 16, 2017	43.65	45.26	43.65	44.79	8,154	+1.59(+3.68%)
May 15, 2017	40.94	44.71	40.94	43.21	8,362	+1.94(+4.70%)
May 12, 2017	41.21	42.18	41.21	41.26	2,578	-1.06(-2.50%)
May 11, 2017	41.82	42.32	41.82	42.32	6,082	-1.21(-2.77%)
May 10, 2017	44.53	44.53	43.32	43.53	39,361	-0.88(-1.99%)
May 09, 2017	42.56	44.41	41.97	44.41	6,828	+0.79(+1.82%)
May 08, 2017	42.12	43.62	42.12	43.62	1,201	+1.44(+3.42%)
May 05, 2017	41.34	42.18	38.68	42.18	12,889	+1.21(+2.94%)
May 04, 2017	40.68	40.97	39.62	40.97	6,813	-0.53(-1.28%)
May 03, 2017	41.79	42.21	39.79	41.50	6,063	-0.71(-1.67%)
May 02, 2017	45.44	45.44	41.45	42.21	17,236	-1.94(-4.40%)
May 01, 2017	45.24	45.29	43.26	44.15	27,640	-0.70(-1.57%)
Apr 28, 2017	43.26	45.85	43.26	44.85	11,213	+1.44(+3.32%)
Apr 27, 2017	43.62	43.62	42.09	43.41	2,971	-0.41(-0.94%)
Apr 26, 2017	43.82	44.12	43.53	43.82	2,713	-0.21(-0.47%)
Apr 25, 2017	43.82	44.12	43.82	44.03	4,214	+1.53(+3.60%)
Apr 24, 2017	42.15	44.26	40.29	42.50	10,975	+1.44(+3.51%)
Apr 21, 2017	40.47	43.76	40.47	41.06	14,142	-0.32(-0.78%)
Apr 20, 2017	43.53	44.71	37.18	41.38	118,801	-1.56(-3.63%)
Apr 19, 2017	43.06	43.24	42.54	42.94	11,221	+0.03(+0.07%)
Apr 18, 2017	44.12	44.12	41.03	42.91	12,047	-0.32(-0.75%)
Apr 17, 2017	42.78	44.12	41.76	43.24	11,769	+0.88(+2.08%)
Apr 13, 2017	42.71	42.71	41.71	42.35	3,881	+0.51(+1.21%)
Apr 12, 2017	41.18	42.21	40.12	41.85	14,026	+0.91(+2.21%)
Apr 11, 2017	40.59	41.47	39.51	40.94	11,284	+0.35(+0.87%)
Apr 10, 2017	39.24	41.18	38.53	40.59	6,036	+1.18(+2.98%)
Apr 07, 2017	38.21	39.91	37.89	39.41	7,911	+1.32(+3.48%)
Apr 06, 2017	38.79	38.79	37.79	38.09	4,022	+0.44(+1.17%)
Apr 05, 2017	39.65	39.65	37.42	37.65	17,130	-1.76(-4.48%)
Apr 04, 2017	42.26	42.26	39.12	39.41	13,990	-3.41(-7.97%)
Apr 03, 2017	44.24	44.26	41.79	42.82	13,319	-1.44(-3.26%)
Mar 31, 2017	42.95	45.29	42.95	44.26	22,128	+0.15(+0.33%)
Mar 30, 2017	39.65	44.12	39.65	44.12	73,567	+3.82(+9.49%)
Mar 29, 2017	39.94	40.82	39.41	40.29	13,518	+0.32(+0.81%)
Mar 28, 2017	35.74	40.85	35.74	39.97	86,468	+3.79(+10.49%)
Mar 27, 2017	34.17	36.59	34.17	36.18	12,972	+2.21(+6.49%)
Mar 24, 2017	31.76	34.85	31.76	33.97	23,143	+1.94(+6.06%)
Mar 23, 2017	33.91	35.88	31.09	32.03	125,279	-2.06(-6.04%)
Mar 22, 2017	35.03	38.26	33.44	34.09	38,029	-1.21(-3.42%)
Mar 21, 2017	35.56	36.38	34.41	35.29	18,723	-0.29(-0.83%)
Mar 20, 2017	37.26	37.88	34.79	35.59	33,692	-1.53(-4.12%)
Mar 17, 2017	43.21	43.25	35.35	37.12	52,227	-6.12(-14.15%)
Mar 16, 2017	44.06	45.15	41.29	43.24	8,081	-0.41(-0.94%)
Mar 15, 2017	44.09	45.81	43.00	43.65	9,603	-0.21(-0.47%)
Mar 14, 2017	42.53	45.18	42.53	43.85	9,227	+0.06(+0.13%)
Mar 13, 2017	45.29	46.44	42.43	43.79	8,823	-0.88(-1.98%)
Mar 10, 2017	44.65	46.47	42.59	44.68	14,472	+0.32(+0.73%)
Mar 09, 2017	43.62	45.91	43.56	44.35	10,130	-0.71(-1.57%)
Mar 08, 2017	45.85	46.11	43.38	45.06	6,907	-0.47(-1.03%)
Mar 07, 2017	47.29	47.29	45.15	45.53	15,772	-1.88(-3.97%)
Mar 06, 2017	50.38	52.42	47.41	47.41	13,671	-3.12(-6.17%)
Mar 03, 2017	46.50	50.53	46.32	50.53	34,605	+4.06(+8.73%)
Mar 02, 2017	43.79	46.47	42.51	46.47	9,594	+3.21(+7.41%)
Mar 01, 2017	41.94	44.91	41.94	43.26	5,664	+1.91(+4.62%)
Feb 28, 2017	40.94	41.35	39.19	41.35	16,535	-0.47(-1.13%)
Feb 27, 2017	40.88	42.79	40.88	41.82	6,570	+0.32(+0.78%)
Feb 24, 2017	41.88	41.88	41.06	41.50	9,263	-0.85(-2.01%)
Feb 23, 2017	41.41	42.38	41.29	42.35	11,925	-0.88(-2.04%)
Feb 22, 2017	43.41	45.29	43.15	43.24	10,575	-0.88(-2.00%)
Feb 21, 2017	45.21	45.21	44.03	44.12	1,876	-1.09(-2.41%)
Feb 17, 2017		45.21	45.21	45.21	0	+1.29(+2.95%)
Feb 16, 2017	45.88	45.88	42.53	43.91	19,189	-1.96(-4.27%)
Feb 15, 2017	44.91	46.10	44.91	45.87	5,263	+1.12(+2.50%)
Feb 14, 2017	44.74	46.32	44.12	44.75	6,388	+0.34(+0.76%)
Feb 13, 2017	44.65	46.18	44.12	44.41	13,081	+0.21(+0.47%)
Feb 10, 2017	43.15	45.44	43.15	44.21	5,426	+1.09(+2.52%)
Feb 09, 2017	46.03	46.03	42.38	43.12	10,018	-2.62(-5.72%)
Feb 08, 2017	47.35	49.41	44.81	45.74	18,076	-1.71(-3.60%)
Feb 07, 2017	48.24	49.41	46.56	47.44	9,982	+0.24(+0.50%)
Feb 06, 2017	44.88	47.21	44.53	47.21	17,584	+2.29(+5.11%)
Feb 03, 2017	45.47	45.82	42.62	44.91	14,371	-2.43(-5.14%)
Feb 02, 2017	38.06	49.29	37.47	47.35	23,403	+9.11(+23.83%)
Feb 01, 2017	36.79	38.53	36.79	38.24	5,878	+1.29(+3.50%)
Jan 31, 2017	36.76	37.00	35.88	36.94	8,896	+0.32(+0.88%)
Jan 30, 2017	36.22	37.29	34.63	36.62	7,927	+0.18(+0.48%)
Jan 27, 2017	34.79	36.50	32.35	36.44	21,799	+1.35(+3.86%)
Jan 26, 2017	36.62	37.03	34.71	35.09	17,889	-1.65(-4.48%)
Jan 25, 2017	37.71	37.71	36.03	36.74	3,680	-0.85(-2.27%)
Jan 24, 2017	36.65	38.65	35.68	37.59	7,060	+0.53(+1.43%)
Jan 23, 2017	41.56	41.65	33.26	37.06	37,464	-5.26(-12.44%)
Jan 20, 2017	42.97	42.97	41.32	42.32	9,496	-0.62(-1.44%)
Jan 19, 2017	42.18	43.84	41.62	42.94	13,227	+1.59(+3.84%)
Jan 18, 2017	41.44	43.94	41.18	41.35	26,669	+0.18(+0.43%)
Jan 17, 2017	40.09	41.18	39.26	41.18	18,402	+0.50(+1.22%)
Jan 13, 2017		40.68	40.68	40.68	0	+3.15(+8.40%)
Jan 12, 2017	37.68	37.76	36.26	37.53	8,746	-0.21(-0.55%)
Jan 11, 2017	35.79	37.74	35.79	37.74	12,979	+2.47(+7.01%)
Jan 10, 2017	35.44	35.88	34.72	35.26	12,175	+0.03(+0.08%)
Jan 09, 2017	35.29	35.32	33.73	35.24	8,316	+0.53(+1.53%)
Jan 06, 2017	35.18	35.18	33.61	34.71	6,527	+0.59(+1.72%)
Jan 05, 2017	32.94	36.20	30.59	34.12	33,712	+1.21(+3.66%)
Jan 04, 2017	31.47	32.91	30.07	32.91	27,342	+1.74(+5.57%)