Altisource Asset Management Corp Com (NY: AAMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	5.147	5.253	4.959	4.965	24,986	-0.22(-4.31%)
Aug 30, 2023	5.000	5.382	5.000	5.188	45,027	-0.04(-0.79%)
Aug 29, 2023	5.247	5.588	5.006	5.229	65,213	-0.11(-2.09%)
Aug 28, 2023	5.076	5.471	5.076	5.341	55,404	+0.29(+5.77%)
Aug 25, 2023	4.882	5.353	4.882	5.050	64,472	-0.03(-0.64%)
Aug 24, 2023	5.224	5.694	5.082	5.082	90,128	-0.15(-2.92%)
Aug 23, 2023	4.753	5.294	4.753	5.235	177,536	+0.36(+7.36%)
Aug 22, 2023	5.218	5.371	4.829	4.876	97,525	-0.36(-6.96%)
Aug 21, 2023	5.588	5.729	5.115	5.241	202,220	-0.61(-10.36%)
Aug 18, 2023	5.894	6.053	5.759	5.847	61,160	-0.05(-0.90%)
Aug 17, 2023	5.776	6.018	5.741	5.900	84,845	+0.03(+0.50%)
Aug 16, 2023	5.735	6.251	5.696	5.871	266,969	-0.18(-2.92%)
Aug 15, 2023	6.306	8.056	5.794	6.047	1,369,987	-13.27(-68.70%)
Aug 14, 2023	21.28	21.98	17.39	19.32	633,146	-2.74(-12.43%)
Aug 11, 2023	21.18	22.76	21.18	22.06	23,424	+0.88(+4.17%)
Aug 10, 2023	22.35	22.53	21.04	21.18	45,286	-1.00(-4.51%)
Aug 09, 2023	23.68	24.11	21.83	22.18	49,913	-1.45(-6.13%)
Aug 08, 2023	24.88	25.88	22.21	23.62	70,017	-1.52(-6.06%)
Aug 07, 2023	24.35	25.22	24.14	25.15	17,481	+1.60(+6.79%)
Aug 04, 2023	23.94	24.12	23.50	23.55	36,934	-0.34(-1.40%)
Aug 03, 2023	25.53	25.53	23.82	23.88	29,928	-1.41(-5.58%)
Aug 02, 2023	24.12	25.82	22.94	25.29	42,729	+0.98(+4.02%)
Aug 01, 2023	26.15	26.15	23.62	24.32	23,210	-1.02(-4.04%)
Jul 31, 2023	27.94	28.39	25.34	25.34	28,707	-2.63(-9.40%)
Jul 28, 2023	22.35	29.05	22.35	27.97	131,821	+5.71(+25.63%)
Jul 27, 2023	23.04	23.49	21.56	22.26	100,697	-1.38(-5.85%)
Jul 26, 2023	25.04	25.08	22.82	23.65	71,884	-1.36(-5.43%)
Jul 25, 2023	26.94	27.05	24.62	25.01	86,278	-1.99(-7.37%)
Jul 24, 2023	28.29	28.82	26.54	26.99	74,332	-1.76(-6.12%)
Jul 21, 2023	29.12	29.41	28.57	28.75	41,359	-0.01(-0.04%)
Jul 20, 2023	30.39	30.53	28.54	28.76	44,463	-1.33(-4.42%)
Jul 19, 2023	30.56	31.76	30.09	30.09	57,325	-1.26(-4.01%)
Jul 18, 2023	31.19	31.95	30.09	31.35	52,990	+0.41(+1.31%)
Jul 17, 2023	33.49	33.49	30.60	30.95	78,608	-2.21(-6.65%)
Jul 14, 2023	33.11	35.12	32.71	33.15	30,963	+0.83(+2.57%)
Jul 13, 2023	36.24	36.24	32.08	32.32	38,153	-3.41(-9.55%)
Jul 12, 2023	33.21	36.47	32.71	35.74	57,623	+3.56(+11.06%)
Jul 11, 2023	33.19	34.41	31.18	32.18	35,060	-1.00(-3.02%)
Jul 10, 2023	33.24	34.97	31.68	33.18	54,184	+2.39(+7.75%)
Jul 07, 2023	34.41	34.41	30.29	30.79	37,014	-3.32(-9.74%)
Jul 06, 2023	34.18	37.57	33.12	34.12	36,055	-0.14(-0.41%)
Jul 05, 2023	30.01	35.50	29.56	34.26	59,564	+4.04(+13.37%)
Jul 03, 2023	32.65	33.23	30.22	30.22	26,057	-2.84(-8.58%)
Jun 30, 2023	32.26	33.31	31.38	33.05	18,766	+0.91(+2.82%)
Jun 29, 2023	29.41	33.68	29.41	32.15	30,146	+2.91(+9.96%)
Jun 28, 2023	31.05	32.35	28.24	29.24	37,360	-2.32(-7.36%)
Jun 27, 2023	33.11	33.11	31.47	31.56	16,971	-0.99(-3.04%)
Jun 26, 2023	33.42	34.21	32.55	32.55	13,164	-0.86(-2.59%)
Jun 23, 2023	33.23	35.06	32.06	33.41	24,474	+0.08(+0.25%)
Jun 22, 2023	34.00	34.65	32.82	33.33	44,815	+0.10(+0.30%)
Jun 21, 2023	33.21	33.82	31.56	33.23	20,794	-0.68(-2.00%)
Jun 20, 2023	35.59	35.59	33.43	33.91	22,876	-2.04(-5.68%)
Jun 16, 2023	37.00	37.95	35.32	35.95	33,835	-2.17(-5.69%)
Jun 15, 2023	33.53	38.48	32.89	38.12	63,153	-12.98(-25.41%)
May 08, 2023	50.47	52.06	49.56	51.10	15,883	+0.74(+1.46%)
May 05, 2023	50.82	53.06	50.22	50.36	19,718	+0.04(+0.08%)
May 04, 2023	49.41	51.06	48.82	50.32	15,503	+0.24(+0.47%)
May 03, 2023	53.82	53.82	50.09	50.09	12,517	-2.98(-5.61%)
May 02, 2023	51.04	53.58	50.00	53.06	22,457	+1.88(+3.68%)
May 01, 2023	48.82	51.91	48.24	51.18	38,015	+2.35(+4.82%)
Apr 28, 2023	50.47	55.04	48.79	48.83	25,940	-1.64(-3.25%)
Apr 27, 2023	49.59	52.53	49.59	50.47	33,772	+1.38(+2.80%)
Apr 26, 2023	48.19	50.94	47.55	49.09	21,445	+1.74(+3.66%)
Apr 25, 2023	49.09	49.09	46.81	47.36	13,673	-0.58(-1.21%)
Apr 24, 2023	47.63	48.51	47.63	47.94	10,846	-0.35(-0.73%)
Apr 21, 2023	49.72	49.72	45.94	48.29	22,570	-0.52(-1.06%)
Apr 20, 2023	50.59	52.70	48.32	48.81	29,484	-2.32(-4.54%)
Apr 19, 2023	45.89	51.41	45.89	51.14	57,947	+5.66(+12.46%)
Apr 18, 2023	44.64	46.89	44.64	45.47	18,065	+1.36(+3.08%)
Apr 17, 2023	41.18	44.98	41.18	44.11	44,616	+3.52(+8.68%)
Apr 14, 2023	40.74	40.74	40.59	40.59	1,681	-0.03(-0.07%)
Apr 13, 2023	40.88	41.15	40.62	40.62	6,539	+0.44(+1.10%)
Apr 12, 2023	41.26	41.26	40.01	40.18	5,295	-0.15(-0.38%)
Apr 11, 2023	41.11	41.76	39.71	40.33	16,190	-0.13(-0.31%)
Apr 10, 2023	37.50	41.71	37.50	40.46	34,945	+2.91(+7.76%)
Apr 06, 2023	38.12	38.12	37.54	37.54	6,220	+0.21(+0.57%)
Apr 05, 2023	40.16	40.82	37.25	37.33	31,874	-2.52(-6.33%)
Apr 04, 2023	40.00	40.00	39.85	39.85	1,618	+0.00(+0.00%)
Apr 03, 2023	39.10	40.74	39.10	39.85	22,229	+1.59(+4.15%)
Mar 31, 2023	40.58	41.06	35.88	38.26	92,690	-2.32(-5.72%)
Mar 30, 2023	42.72	43.11	39.81	40.59	55,877	-2.03(-4.76%)
Mar 29, 2023	45.49	45.88	42.35	42.62	73,118	-2.08(-4.66%)
Mar 28, 2023	42.35	46.12	41.76	44.70	62,211	+2.76(+6.58%)
Mar 27, 2023	36.74	42.19	36.74	41.94	51,158	+5.59(+15.37%)
Mar 24, 2023	34.65	36.85	34.65	36.35	16,541	+1.71(+4.92%)
Mar 23, 2023	32.65	34.74	32.65	34.65	40,403	+2.11(+6.49%)
Mar 22, 2023	31.18	33.12	31.18	32.54	28,996	+0.83(+2.62%)
Mar 21, 2023	29.41	32.18	29.40	31.71	28,515	+2.23(+7.56%)
Mar 20, 2023	28.87	30.01	28.87	29.48	15,947	+0.12(+0.42%)
Mar 17, 2023	30.88	30.98	29.35	29.35	14,766	-1.41(-4.59%)
Mar 16, 2023	32.16	32.18	30.50	30.76	17,617	-0.33(-1.06%)
Mar 15, 2023	31.76	32.05	30.06	31.09	54,467	-1.25(-3.87%)
Mar 14, 2023	32.35	33.53	32.35	32.35	32,673	+0.87(+2.77%)
Mar 13, 2023	34.58	35.79	31.12	31.47	40,046	-3.74(-10.61%)
Mar 10, 2023	34.64	35.88	33.08	35.21	56,885	+0.52(+1.49%)
Mar 09, 2023	33.42	35.16	33.42	34.69	25,698	+0.58(+1.69%)
Mar 08, 2023	33.16	34.12	33.16	34.12	5,140	+0.58(+1.74%)
Mar 07, 2023	34.23	34.23	32.95	33.54	9,514	-0.28(-0.83%)
Mar 06, 2023	31.71	34.39	31.48	33.82	46,593	+2.52(+8.06%)
Mar 03, 2023	31.92	32.67	31.18	31.29	6,303	-0.30(-0.95%)
Mar 02, 2023	32.35	32.69	30.91	31.59	19,238	-0.21(-0.67%)
Mar 01, 2023	30.76	32.16	30.76	31.81	14,839	+1.21(+3.96%)
Feb 28, 2023	31.18	31.31	28.59	30.59	22,769	+0.01(+0.02%)
Feb 27, 2023	25.29	32.44	25.29	30.59	102,290	+6.24(+25.60%)
Feb 24, 2023	23.54	25.08	23.54	24.35	14,419	-0.02(-0.07%)
Feb 23, 2023	23.04	25.24	22.94	24.37	29,333	+1.28(+5.55%)
Feb 22, 2023	23.42	24.12	22.81	23.09	23,069	-0.60(-2.53%)
Feb 21, 2023	24.11	24.59	22.82	23.69	15,286	-0.20(-0.84%)
Feb 17, 2023	23.11	24.62	23.11	23.89	16,799	+0.04(+0.17%)
Feb 16, 2023	22.39	24.62	22.39	23.85	33,146	-0.41(-1.67%)
Feb 15, 2023	23.10	24.66	23.10	24.25	30,307	+1.16(+5.04%)
Feb 14, 2023	23.65	23.88	22.60	23.09	30,752	-0.41(-1.75%)
Feb 13, 2023	22.33	24.08	22.33	23.50	20,026	+0.68(+2.96%)
Feb 10, 2023	21.26	23.14	21.10	22.82	26,317	+1.42(+6.65%)
Feb 09, 2023	21.18	21.42	20.76	21.40	19,238	+0.52(+2.48%)
Feb 08, 2023	22.24	22.41	20.71	20.88	27,645	-1.47(-6.58%)
Feb 07, 2023	19.41	22.40	18.91	22.35	40,121	+2.39(+12.00%)
Feb 06, 2023	22.14	22.43	17.65	19.96	93,122	-2.03(-9.23%)
Feb 03, 2023	22.32	22.74	21.82	21.99	20,032	+0.11(+0.48%)
Feb 02, 2023	22.69	22.70	20.03	21.88	29,460	-0.81(-3.56%)
Feb 01, 2023	23.06	23.06	20.65	22.69	19,864	+0.29(+1.30%)
Jan 31, 2023	20.88	22.56	20.88	22.40	18,468	+1.88(+9.14%)
Jan 30, 2023	20.76	21.44	20.29	20.52	10,293	-0.24(-1.16%)
Jan 27, 2023	19.02	21.17	19.02	20.76	24,090	+1.65(+8.62%)
Jan 26, 2023	18.24	19.16	18.24	19.12	2,674	+0.53(+2.85%)
Jan 25, 2023	18.24	19.02	18.11	18.59	28,141	+0.35(+1.94%)
Jan 24, 2023	18.24	19.52	17.13	18.24	39,970	+0.59(+3.33%)
Jan 23, 2023	17.26	17.65	17.26	17.65	4,343	+0.44(+2.56%)
Jan 20, 2023	17.58	18.00	17.18	17.21	17,564	-0.43(-2.43%)
Jan 19, 2023	16.81	18.18	16.81	17.64	14,674	+0.06(+0.37%)
Jan 18, 2023	16.89	18.83	16.89	17.57	18,470	+0.01(+0.07%)
Jan 17, 2023	16.30	17.94	16.30	17.56	17,474	+1.09(+6.61%)
Jan 13, 2023	15.41	16.47	14.92	16.47	20,090	+1.38(+9.14%)
Jan 12, 2023	14.65	15.30	14.41	15.09	11,692	+0.62(+4.29%)
Jan 11, 2023	14.80	14.81	14.28	14.47	17,119	-0.24(-1.60%)
Jan 10, 2023	15.15	15.15	14.36	14.71	8,511	-0.35(-2.31%)
Jan 09, 2023	14.56	15.07	14.56	15.05	7,230	+0.03(+0.20%)
Jan 06, 2023	13.82	16.18	13.82	15.02	30,924	+1.37(+10.06%)
Jan 05, 2023	12.35	13.76	12.35	13.65	11,915	+1.62(+13.47%)
Jan 04, 2023	11.78	12.03	11.76	12.03	16,270	+0.26(+2.25%)
Jan 03, 2023	11.76	11.76	11.76	11.76	458	-0.15(-1.23%)
Dec 30, 2022	12.06	12.06	11.85	11.91	12,777	-0.04(-0.31%)
Dec 29, 2022	11.70	11.95	11.62	11.95	11,364	+0.21(+1.82%)
Dec 27, 2022				11.74	40	+0.21(+1.79%)
Dec 22, 2022				11.53	18	-0.04(-0.35%)
Dec 21, 2022	11.76	12.35	11.57	11.57	10,795	-0.02(-0.16%)
Dec 19, 2022				11.59	71	+0.38(+3.41%)
Dec 16, 2022	11.21	11.21	11.21	11.21	1,769	-1.24(-9.97%)
Dec 15, 2022	12.35	12.72	12.29	12.45	4,953	+0.09(+0.77%)
Dec 14, 2022	12.35	12.35	12.35	12.35	261	-0.78(-5.92%)
Dec 13, 2022	13.25	13.30	13.13	13.13	3,236	-0.11(-0.84%)
Dec 12, 2022	13.18	13.55	13.18	13.24	2,648	+0.01(+0.04%)
Dec 09, 2022	13.52	13.93	13.24	13.24	10,961	+0.00(+0.00%)
Dec 08, 2022	13.65	14.06	13.04	13.24	14,514	-0.41(-3.02%)
Dec 07, 2022	14.53	14.53	13.56	13.65	17,086	+0.18(+1.31%)
Dec 06, 2022	13.00	14.28	11.76	13.47	38,948	+0.59(+4.57%)
Dec 05, 2022	11.18	12.95	11.18	12.88	29,178	+1.71(+15.26%)
Dec 02, 2022	11.18	11.18	11.12	11.18	4,333	+0.00(+0.00%)
Dec 01, 2022	11.09	11.59	10.86	11.18	6,750	-0.23(-2.01%)
Nov 30, 2022	10.68	12.18	10.68	11.41	10,293	-0.46(-3.88%)
Nov 29, 2022	12.35	12.89	11.76	11.87	3,981	-0.49(-3.94%)
Nov 28, 2022	11.76	12.91	11.76	12.35	16,586	+0.47(+3.96%)
Nov 23, 2022				11.88	498	+0.56(+4.94%)
Nov 22, 2022	11.06	11.32	11.06	11.32	2,771	+0.29(+2.67%)
Nov 21, 2022	11.12	11.18	11.00	11.03	2,842	-0.36(-3.20%)
Nov 18, 2022	11.65	11.65	11.12	11.39	1,961	+0.63(+5.85%)
Nov 17, 2022	11.94	11.94	10.76	10.76	1,997	-0.42(-3.74%)
Nov 16, 2022	12.00	12.00	11.17	11.18	1,749	-0.29(-2.51%)
Nov 15, 2022	11.18	11.76	11.18	11.47	6,881	+0.29(+2.64%)
Nov 14, 2022	11.45	11.47	10.26	11.18	5,511	+0.28(+2.59%)
Nov 11, 2022	11.06	12.00	10.89	10.89	15,014	-0.31(-2.73%)
Nov 10, 2022	10.18	11.20	9.835	11.20	4,006	+0.53(+4.96%)
Nov 09, 2022	10.15	10.67	9.900	10.67	2,301	-0.48(-4.27%)
Nov 08, 2022	11.17	11.32	11.15	11.15	1,193	+0.08(+0.74%)
Nov 07, 2022	11.14	11.62	11.06	11.06	2,856	+0.08(+0.70%)
Nov 04, 2022	10.99	10.99	10.98	10.99	1,222	+0.00(+0.00%)
Nov 03, 2022	10.83	11.26	10.83	10.99	3,207	+0.40(+3.78%)
Nov 02, 2022	9.794	11.46	9.374	10.59	34,039	+1.03(+10.77%)
Nov 01, 2022	8.941	9.765	8.647	9.559	18,526	+0.82(+9.35%)
Oct 31, 2022	8.824	9.353	8.529	8.741	4,238	+0.00(+0.00%)
Oct 28, 2022	8.471	8.824	7.947	8.741	2,187	+0.15(+1.78%)
Oct 27, 2022	8.706	9.588	8.412	8.588	3,575	+0.39(+4.81%)
Oct 26, 2022	8.194	8.194	8.194	8.194	729	-0.04(-0.50%)
Oct 25, 2022	8.176	8.500	8.176	8.235	6,599	+0.13(+1.63%)
Oct 24, 2022	8.235	8.235	8.103	8.103	2,011	-0.13(-1.61%)
Oct 21, 2022	8.682	8.765	8.147	8.235	8,078	-0.56(-6.42%)
Oct 18, 2022				8.800	136	+0.91(+11.56%)
Oct 14, 2022				7.888	1,164	-0.29(-3.53%)
Oct 11, 2022				8.176	210	-0.76(-8.55%)
Oct 10, 2022	8.941	8.941	8.941	8.941	348	+0.32(+3.68%)
Oct 07, 2022	8.965	9.229	8.488	8.624	6,211	-0.79(-8.38%)
Oct 06, 2022	9.347	9.524	9.347	9.412	3,790	+0.01(+0.13%)
Oct 04, 2022				9.400	101	-0.09(-0.93%)
Oct 03, 2022	9.300	9.853	9.259	9.488	13,598	+0.22(+2.35%)
Sep 30, 2022	9.322	9.322	9.271	9.271	1,553	-0.73(-7.29%)
Sep 28, 2022				10.00	214	+0.00(+0.00%)
Sep 27, 2022	8.859	10.05	8.847	10.00	7,949	+1.14(+12.81%)
Sep 26, 2022	9.118	9.118	8.865	8.865	4,127	-0.96(-9.76%)
Sep 22, 2022				9.824	239	-1.06(-9.73%)
Sep 21, 2022	10.88	10.88	10.88	10.88	1,212	+0.01(+0.05%)
Sep 20, 2022	10.86	11.09	10.65	10.88	10,606	+0.20(+1.87%)
Sep 19, 2022	10.68	10.92	10.62	10.68	5,829	-0.22(-2.05%)
Sep 16, 2022	10.65	11.06	10.38	10.90	28,740	-0.34(-2.98%)
Sep 15, 2022	11.25	11.25	11.15	11.24	2,187	+0.06(+0.53%)
Sep 14, 2022	11.11	11.58	11.11	11.18	2,284	-0.58(-4.95%)
Sep 13, 2022	11.76	11.76	11.76	11.76	2,029	+0.19(+1.63%)
Sep 12, 2022	11.47	11.57	10.75	11.57	2,431	+0.26(+2.29%)
Sep 09, 2022	11.46	11.64	10.81	11.31	55,829	-0.11(-0.98%)
Sep 08, 2022	11.76	11.80	11.21	11.42	4,168	-0.14(-1.17%)
Sep 07, 2022	11.76	11.76	11.18	11.56	4,712	+0.35(+3.15%)
Sep 06, 2022	11.50	12.00	11.09	11.21	13,295	-0.50(-4.27%)
Sep 02, 2022	11.54	11.96	11.49	11.71	6,208	-0.12(-1.04%)