Altisource Asset Management Corp Com (NY: AAMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021				10.53	0	-0.94(-8.21%)
Nov 29, 2021	10.88	11.47	10.88	11.47	23,157	+0.82(+7.68%)
Nov 26, 2021	11.18	11.84	10.65	10.65	26,593	-0.49(-4.38%)
Nov 24, 2021	13.05	13.11	11.11	11.14	82,694	-1.80(-13.91%)
Nov 23, 2021	12.94	13.11	12.94	12.94	2,283	-0.05(-0.38%)
Nov 22, 2021	12.71	13.11	12.71	12.99	9,724	+0.29(+2.25%)
Nov 19, 2021	13.26	13.27	12.71	12.71	9,484	-0.54(-4.04%)
Nov 18, 2021	14.03	14.68	13.24	13.24	26,480	-1.29(-8.87%)
Nov 17, 2021	14.35	14.53	13.94	14.53	11,063	-0.02(-0.14%)
Nov 16, 2021	14.71	14.71	13.98	14.55	7,359	+0.02(+0.12%)
Nov 15, 2021	14.59	14.74	13.81	14.53	7,872	+0.09(+0.63%)
Nov 12, 2021	13.96	14.82	13.96	14.44	21,768	+0.33(+2.33%)
Nov 11, 2021	13.79	14.11	13.79	14.11	3,915	+0.68(+5.04%)
Nov 10, 2021	14.41		13.44	13.44	15,174	-0.95(-6.62%)
Nov 09, 2021	14.47	14.47	14.39	14.39	2,567	+0.04(+0.25%)
Nov 08, 2021	14.58	14.65	14.35	14.35	8,022	-0.23(-1.57%)
Nov 05, 2021	14.54	14.61	14.44	14.58	8,612	-0.17(-1.16%)
Nov 04, 2021	14.76	14.76	14.51	14.75	5,819	-0.02(-0.12%)
Nov 03, 2021	15.05	15.13	14.62	14.77	7,802	-0.75(-4.85%)
Nov 02, 2021	14.52	15.58	14.52	15.52	2,983	+0.55(+3.69%)
Nov 01, 2021	14.54	14.97	14.51	14.97	4,637	-0.02(-0.12%)
Oct 29, 2021	14.66	15.12	14.55	14.99	30,409	+0.36(+2.49%)
Oct 28, 2021	14.44	15.06	14.44	14.62	13,341	-0.05(-0.36%)
Oct 27, 2021	15.55	15.71	14.44	14.68	54,211	-0.86(-5.53%)
Oct 26, 2021	15.04	15.62		15.54	34,787	+0.09(+0.57%)
Oct 25, 2021	15.03	15.79	15.03	15.45	18,203	+0.31(+2.06%)
Oct 22, 2021	15.01	15.71	14.19	15.14	82,703	+0.03(+0.19%)
Oct 21, 2021	15.64	15.64	14.79	15.11	21,584	-0.37(-2.39%)
Oct 20, 2021	14.22	15.48	14.23	15.48	45,379	+1.20(+8.41%)
Oct 19, 2021	14.01	14.41	13.59	14.28	9,528	+0.18(+1.29%)
Oct 18, 2021	14.18	14.36	13.69	14.09	18,190	+0.04(+0.25%)
Oct 15, 2021	14.30	14.41	14.06	14.06	5,225	-0.26(-1.85%)
Oct 14, 2021	13.91	14.36	13.82	14.32	6,272	+0.56(+4.10%)
Oct 13, 2021	13.70	14.24	13.55	13.76	16,078	-0.06(-0.43%)
Oct 12, 2021	14.12	14.71	13.66	13.82	38,195	-0.13(-0.93%)
Oct 11, 2021	14.06	14.60	13.95	13.95	7,561	+0.14(+1.02%)
Oct 08, 2021	13.71	13.86	13.59	13.81	12,459	-0.31(-2.21%)
Oct 07, 2021	13.71	14.12	13.65	14.12	7,039	+0.29(+2.13%)
Oct 06, 2021	14.00	14.00	13.33	13.82	13,987	-0.08(-0.55%)
Oct 05, 2021	14.12	14.36	13.82	13.90	55,098	+0.30(+2.21%)
Oct 04, 2021	14.06	14.06	13.07	13.60	65,024	-0.58(-4.11%)
Oct 01, 2021	13.21	14.70	12.79	14.18	183,853	+1.11(+8.46%)
Sep 30, 2021	13.61	13.82	12.42	13.08	185,728	-0.48(-3.56%)
Sep 29, 2021	13.63	14.48	13.01	13.56	204,635	-0.14(-0.99%)
Sep 28, 2021	13.56	14.01	12.76	13.69	172,764	-0.05(-0.34%)
Sep 27, 2021	14.12	14.91	13.74	13.74	159,946	-0.66(-4.61%)
Sep 24, 2021	14.59	15.41	13.26	14.41	267,680	-0.37(-2.51%)
Sep 23, 2021	14.71	15.25	14.43	14.78	186,471	+0.36(+2.49%)
Sep 22, 2021	15.18	15.18	14.21	14.42	39,868	+0.09(+0.62%)
Sep 21, 2021	14.87	15.00	14.35	14.33	25,498	-0.47(-3.18%)
Sep 20, 2021	15.03	15.15	14.06	14.80	47,259	-0.32(-2.10%)
Sep 17, 2021	14.72	15.91	14.15	15.12	85,421	+0.05(+0.35%)
Sep 16, 2021	15.63	15.88	14.91	15.06	37,872	-0.35(-2.25%)
Sep 15, 2021	16.32	16.57	15.38	15.41	37,226	-0.91(-5.59%)
Sep 14, 2021	16.19	17.32	15.70	16.32	68,022	+0.22(+1.35%)
Sep 13, 2021	17.02	17.02	15.59	16.11	76,454	-0.42(-2.53%)
Sep 10, 2021	17.06	17.90	16.24	16.52	87,373	-0.52(-3.07%)
Sep 09, 2021	16.76	18.25	16.47	17.05	120,516	+0.28(+1.68%)
Sep 08, 2021	14.89	16.76	14.80	16.76	99,040	+1.64(+10.81%)
Sep 07, 2021	15.88	16.32	14.41	15.13	63,530	-1.21(-7.42%)
Sep 03, 2021	15.44	18.04	15.09	16.34	279,806	+0.56(+3.58%)
Sep 02, 2021	14.13	18.76	14.13	15.78	512,874	+1.19(+8.15%)
Sep 01, 2021	11.76	15.55	11.76	14.59	551,000	+1.82(+14.29%)
Aug 31, 2021	10.42	15.88	9.900	12.76	1,726,159	+2.32(+22.25%)
Aug 30, 2021	8.376	10.44	8.376	10.44	139,075	+2.12(+25.44%)
Aug 27, 2021	8.088	8.403	7.947	8.324	14,652	+0.25(+3.13%)
Aug 26, 2021	8.159	8.159	8.046	8.071	3,233	+0.03(+0.37%)
Aug 25, 2021	8.235	8.235	8.203	8.041	1,222	+0.00(+0.00%)
Aug 24, 2021	8.047	8.532	7.985	8.041	20,100	-0.04(-0.46%)
Aug 23, 2021	8.059	8.078	8.056	8.078	7,425	+0.17(+2.10%)
Aug 20, 2021	7.624	8.088	7.624	7.912	12,460	+0.37(+4.91%)
Aug 19, 2021	7.794	7.794	7.377	7.541	43,565	-0.12(-1.61%)
Aug 18, 2021	8.294	8.354	7.665	7.665	59,953	-0.73(-8.69%)
Aug 17, 2021	8.765	8.765	7.641	8.394	80,061	-0.49(-5.50%)
Aug 16, 2021	8.282	8.944	8.212	8.882	120,133	+0.49(+5.79%)
Aug 13, 2021	8.350	8.396	8.350	8.396	1,594	+0.07(+0.87%)
Aug 12, 2021	8.447	8.688	8.212	8.324	19,352	+0.01(+0.10%)
Aug 11, 2021	8.371	8.524	8.315	8.315	13,341	-0.29(-3.37%)
Aug 10, 2021	8.971	8.971	8.200	8.606	30,047	-0.14(-1.55%)
Aug 09, 2021	9.112	9.112	8.400	8.741	18,824	-0.46(-4.99%)
Aug 06, 2021	8.588	9.211	8.235	9.200	15,842	+0.35(+3.99%)
Aug 05, 2021	8.771	9.253	8.594	8.847	15,186	+0.20(+2.31%)
Aug 04, 2021	8.976	9.006	8.647	8.647	20,874	-0.38(-4.23%)
Aug 03, 2021	9.400	9.453	8.876	9.029	13,511	+0.00(+0.00%)
Aug 02, 2021	9.059	9.071	9.029	9.029	2,084	+0.19(+2.20%)
Jul 30, 2021	9.235	9.400	8.835	8.835	7,201	-0.19(-2.15%)
Jul 29, 2021	8.953	9.141	8.647	9.029	42,015	+0.13(+1.45%)
Jul 28, 2021	9.159	9.614	8.865	8.900	103,074	-0.22(-2.41%)
Jul 27, 2021	9.400	9.465	9.117	9.120	26,377	-0.43(-4.45%)
Jul 26, 2021	9.818	9.818	9.182	9.545	11,619	-0.27(-2.78%)
Jul 23, 2021	10.01	10.01	9.818	9.818	5,091	-0.17(-1.71%)
Jul 22, 2021	10.12	10.58	9.788	9.988	22,814	-0.08(-0.82%)
Jul 21, 2021	9.706	10.26	9.706	10.07	21,664	+0.39(+4.07%)
Jul 20, 2021	9.929	10.00	9.499	9.676	40,259	-0.20(-2.03%)
Jul 19, 2021	9.771	10.01	9.706	9.876	15,422	+0.14(+1.45%)
Jul 16, 2021	10.15	10.26	9.665	9.735	20,631	-0.59(-5.70%)
Jul 15, 2021	10.51	10.51	10.31	10.32	5,011	+0.01(+0.05%)
Jul 13, 2021		10.32	10.32	10.32	809	+0.01(+0.10%)
Jul 12, 2021	10.41	10.48	10.02	10.31	36,128	-0.21(-2.00%)
Jul 09, 2021	10.50	10.74	10.39	10.52	41,004	+0.03(+0.28%)
Jul 08, 2021	10.69	11.30	10.29	10.49	93,018	-0.31(-2.83%)
Jul 07, 2021	10.99	11.47	10.16	10.79	147,648	-0.24(-2.16%)
Jul 06, 2021	11.18	11.18	10.86	11.03	17,780	-0.23(-2.06%)
Jul 02, 2021	11.24	11.26	11.24	11.26	3,192	+0.01(+0.08%)
Jul 01, 2021	11.38	11.38	10.93	11.26	9,880	-0.07(-0.60%)
Jun 29, 2021		11.32	11.32	11.32	170	-0.23(-1.96%)
Jun 28, 2021	11.38	11.55	11.38	11.55	1,234	-0.09(-0.73%)
Jun 25, 2021	11.54	11.64	11.23	11.64	10,128	+0.29(+2.58%)
Jun 24, 2021	11.56	11.56	11.29	11.34	24,111	-0.10(-0.91%)
Jun 23, 2021	11.22	11.45	11.19	11.45	2,337	+0.30(+2.69%)
Jun 22, 2021	11.08	11.47	11.08	11.15	5,652	+0.02(+0.21%)
Jun 21, 2021	11.21	11.46	11.12	11.12	4,858	-0.08(-0.74%)
Jun 18, 2021	11.22	11.37	10.92	11.21	3,303	+0.00(+0.00%)
Jun 17, 2021	11.42	11.43	11.21	11.21	3,240	-0.01(-0.05%)
Jun 16, 2021	11.35	11.38	11.21	11.21	6,072	-0.17(-1.50%)
Jun 15, 2021	11.47	11.74	11.38	11.38	4,000	-0.15(-1.32%)
Jun 14, 2021	11.61	11.61	11.15	11.53	6,249	+0.09(+0.82%)
Jun 11, 2021	11.32	11.84	11.32	11.44	13,508	+0.26(+2.37%)
Jun 10, 2021	11.18	11.38	10.77	11.18	19,196	+0.00(+0.00%)
Jun 09, 2021	10.28	12.88	9.999	11.18	116,818	+1.19(+11.92%)
Jun 08, 2021	10.05	10.15	9.941	9.986	3,862	-0.00(-0.02%)
Jun 07, 2021	9.929	9.988	9.841	9.988	12,421	+0.00(+0.00%)
Jun 04, 2021	10.01	10.09	9.988	9.988	2,805	-0.16(-1.59%)
Jun 03, 2021	10.44	10.44	10.01	10.15	14,145	-0.02(-0.21%)
Jun 01, 2021		10.17	10.17	10.17	617	+0.12(+1.23%)
May 28, 2021	10.01	10.44	9.938	10.05	36,903	+0.16(+1.61%)
May 27, 2021	9.871	9.994	9.871	9.888	6,866	-0.22(-2.15%)
May 26, 2021	10.44	10.44	10.02	10.11	5,276	-0.34(-3.21%)
May 25, 2021	10.09	10.49	10.09	10.44	7,043	+0.41(+4.06%)
May 24, 2021	9.835	10.39	9.788	10.03	8,061	-0.24(-2.35%)
May 21, 2021	10.38	10.78	10.15	10.28	15,728	-0.13(-1.23%)
May 20, 2021	10.59	10.63	10.21	10.40	13,324	+0.10(+0.95%)
May 19, 2021	10.14	10.51	10.14	10.31	10,570	+0.05(+0.46%)
May 18, 2021	10.48	10.66	10.00	10.26	9,480	+0.51(+5.25%)
May 17, 2021	9.424	10.08	9.276	9.747	91,303	+0.33(+3.49%)
May 14, 2021	9.387	9.419	9.312	9.419	2,614	+0.09(+0.97%)
May 13, 2021	9.694	9.741	9.294	9.329	13,572	-0.36(-3.71%)
May 12, 2021	9.900	9.898	9.659	9.688	5,941	-0.08(-0.84%)
May 11, 2021	10.06	10.06	9.718	9.771	13,809	-0.42(-4.15%)
May 10, 2021	10.34	10.34	10.07	10.19	13,174	-0.28(-2.66%)
May 07, 2021	10.67	10.67	10.47	10.47	4,042	-0.12(-1.10%)
May 06, 2021	9.941	10.59	9.912	10.59	20,648	+0.39(+3.83%)
May 05, 2021	10.20	10.39	10.12	10.20	18,977	+0.02(+0.22%)
May 04, 2021	10.24	10.57	10.08	10.18	63,823	-0.25(-2.37%)
May 03, 2021	10.06	10.66	10.06	10.42	78,461	+0.29(+2.84%)
Apr 30, 2021	10.13	10.59	9.818	10.14	39,780	-0.01(-0.12%)
Apr 29, 2021	10.32	10.58	10.00	10.15	27,097	-0.18(-1.71%)
Apr 28, 2021	10.32	10.62	10.32	10.32	35,632	-0.09(-0.85%)
Apr 27, 2021	10.21	10.52	10.14	10.41	30,741	+0.00(+0.00%)
Apr 26, 2021	10.31	10.47	9.820	10.41	91,502	-0.08(-0.79%)
Apr 23, 2021	10.38	10.49	10.38	10.49	1,699	-0.01(-0.11%)
Apr 22, 2021	10.55	10.87	10.51	10.51	12,447	-0.01(-0.06%)
Apr 21, 2021	10.70	11.03	10.51	10.51	20,881	-0.37(-3.41%)
Apr 20, 2021	10.95	11.28	10.59	10.88	32,682	-0.29(-2.63%)
Apr 19, 2021	12.25	12.25	10.76	11.18	46,359	-0.80(-6.68%)
Apr 16, 2021	11.98	11.98	11.98	11.98	170	+0.00(+0.00%)
Apr 15, 2021	10.88	12.26	10.85	11.98	16,661	+0.74(+6.60%)
Apr 14, 2021	11.51	11.51	11.12	11.24	27,794	-0.32(-2.75%)
Apr 13, 2021	11.21	11.55	11.21	11.55	3,180	+0.25(+2.23%)
Apr 12, 2021	11.51	11.51	11.30	11.30	3,518	-0.05(-0.46%)
Apr 09, 2021	10.98	11.44	10.98	11.35	24,649	+0.17(+1.53%)
Apr 08, 2021	11.36	11.36	10.95	11.18	3,760	+0.19(+1.77%)
Apr 07, 2021	10.96	11.38	10.88	10.99	11,956	-0.42(-3.66%)
Apr 06, 2021	11.18	11.54	10.96	11.41	4,379	+0.22(+1.95%)
Apr 05, 2021	12.21	12.21	11.19	11.19	5,948	-0.54(-4.61%)
Apr 01, 2021	11.18	12.05	11.18	11.73	15,469	+0.55(+4.95%)
Mar 31, 2021	10.60	11.50	10.23	11.18	87,845	+0.66(+6.26%)
Mar 30, 2021	9.918	10.62	9.829	10.52	67,641	-0.04(-0.39%)
Mar 29, 2021	9.882	10.98	9.853	10.56	85,960	+0.43(+4.23%)
Mar 26, 2021	9.847	10.29	9.635	10.13	20,060	+0.32(+3.24%)
Mar 25, 2021	10.06	10.58	9.220	9.812	36,961	-0.73(-6.91%)
Mar 24, 2021	10.54	10.54	10.09	10.54	36,718	-0.00(-0.01%)
Mar 23, 2021	10.40	10.59	9.918	10.54	48,421	+0.22(+2.11%)
Mar 22, 2021	9.841	11.06	9.841	10.32	14,461	+0.01(+0.11%)
Mar 19, 2021	11.36	11.47	10.31	10.31	35,190	-1.10(-9.64%)
Mar 18, 2021	10.98	11.41	10.89	11.41	24,393	+0.24(+2.16%)
Mar 17, 2021	11.56	11.56	11.00	11.17	26,953	-0.32(-2.76%)
Mar 16, 2021	11.05	11.56	11.05	11.49	16,530	-0.03(-0.26%)
Mar 15, 2021	11.10	11.56	10.62	11.52	15,260	+0.94(+8.90%)
Mar 12, 2021	10.94	11.24	9.271	10.58	177,990	-0.11(-0.99%)
Mar 11, 2021	11.42	12.04	10.29	10.68	113,879	-1.02(-8.70%)
Mar 10, 2021	12.08	12.54	11.70	11.70	79,947	-0.54(-4.38%)
Mar 09, 2021	12.12	12.88	12.11	12.24	43,576	-0.15(-1.23%)
Mar 08, 2021	12.98	13.05	12.04	12.39	28,099	-0.42(-3.26%)
Mar 05, 2021	13.92	13.92	12.46	12.81	69,530	-0.60(-4.48%)
Mar 04, 2021	15.22	15.77	13.41	13.41	92,925	-0.15(-1.13%)
Mar 03, 2021	14.51	14.86	13.56	13.56	132,305	-0.56(-3.96%)
Mar 02, 2021	14.12	14.64	13.76	14.12	53,017	+0.21(+1.52%)
Mar 01, 2021	13.29	14.70	13.29	13.91	26,586	+0.49(+3.68%)
Feb 26, 2021	13.91	14.56	13.37	13.41	37,740	-0.66(-4.72%)
Feb 25, 2021	14.04	15.55	13.71	14.08	53,067	+0.15(+1.11%)
Feb 24, 2021	13.76	14.69	13.21	13.92	45,718	+0.11(+0.80%)
Feb 23, 2021	13.46	13.91	13.16	13.81	13,416	+0.18(+1.34%)
Feb 22, 2021	13.54	14.55	13.54	13.63	38,063	-0.84(-5.81%)
Feb 19, 2021	14.82	15.62	13.63	14.47	25,669	-0.21(-1.44%)
Feb 18, 2021	14.99	18.38	14.39	14.68	163,524	+0.29(+2.00%)
Feb 17, 2021	14.39	14.39	14.39	14.39	953	-0.31(-2.12%)
Feb 16, 2021	15.06	15.36	14.71	14.71	7,306	-0.80(-5.16%)
Feb 12, 2021	16.50	17.06	15.49	15.51	6,119	-0.81(-4.94%)
Feb 11, 2021	15.41	16.57	14.82	16.31	28,551	+1.02(+6.70%)
Feb 10, 2021	14.72	16.18	14.71	15.29	38,960	+0.10(+0.68%)
Feb 09, 2021	13.44	15.58	13.44	15.19	40,002	+1.67(+12.34%)
Feb 08, 2021	12.71	13.52	12.71	13.52	9,310	+0.49(+3.79%)
Feb 05, 2021	12.89	13.24	12.63	13.02	12,579	+0.09(+0.68%)
Feb 04, 2021	12.62	12.94	12.61	12.94	3,053	-0.04(-0.27%)
Feb 03, 2021	12.94	12.99	12.36	12.97	6,036	+0.06(+0.46%)
Feb 02, 2021	12.93	12.93	12.71	12.91	1,057	-0.25(-1.88%)
Feb 01, 2021	13.22	13.22	13.10	13.16	3,068	+0.60(+4.78%)
Jan 29, 2021	12.58	12.58	12.03	12.56	7,309	+0.22(+1.76%)
Jan 28, 2021	12.54	12.54	11.89	12.34	7,755	-0.29(-2.31%)
Jan 27, 2021	12.21	12.64	11.82	12.63	9,647	+0.16(+1.30%)
Jan 26, 2021	12.57	12.57	12.47	12.47	1,873	-0.14(-1.07%)
Jan 25, 2021	12.64	12.80	12.32	12.61	5,484	-0.04(-0.28%)
Jan 22, 2021	12.33	12.87	12.33	12.64	4,079	+0.02(+0.18%)
Jan 21, 2021	12.86	12.86	12.62	12.62	1,397	-0.26(-2.00%)
Jan 20, 2021	12.84	13.00	12.79	12.88	6,187	+0.04(+0.30%)
Jan 19, 2021	12.19	13.08	12.19	12.84	6,555	+0.31(+2.46%)
Jan 15, 2021	12.48	12.53	12.47	12.53	1,869	+0.08(+0.61%)
Jan 14, 2021	12.35	12.72	12.35	12.45	5,264	-0.49(-3.77%)
Jan 13, 2021	12.38	13.01	12.37	12.94	6,864	+0.48(+3.87%)
Jan 12, 2021	13.13	13.18	12.18	12.46	14,538	-0.51(-3.90%)
Jan 11, 2021	13.17	13.35	12.96	12.96	2,453	-0.21(-1.56%)
Jan 08, 2021	13.66	13.66	13.17	13.17	1,019	+0.00(+0.00%)
Jan 07, 2021	13.53	14.12	13.17	13.17	17,707	-0.27(-2.01%)
Jan 06, 2021	13.53	14.03	13.35	13.44	11,248	-0.58(-4.15%)
Jan 05, 2021	14.02	14.02	14.02	14.02	406	-0.04(-0.26%)