undefined (AAMC)
1.25
-0.06 (-4.59%)
At close: Sep 16, 2024, 7:58 PM
AAMC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2024 | 1.33 | 1.34 | 1.21 | 1.25 | -0.06 | -4.58% | undefined |
| Sep 13, 2024 | 1.43 | 1.47 | 1.25 | 1.31 | -0.14 | -9.66% | undefined |
| Sep 12, 2024 | 1.56 | 1.56 | 1.39 | 1.45 | -0.09 | -5.84% | undefined |
| Sep 11, 2024 | 1.47 | 1.55 | 1.47 | 1.54 | 0.05 | 3.36% | undefined |
| Sep 10, 2024 | 1.40 | 1.50 | 1.40 | 1.49 | 0.00 | 0.00% | undefined |
| Sep 9, 2024 | 1.57 | 1.64 | 1.39 | 1.49 | -0.06 | -3.87% | undefined |
| Sep 6, 2024 | 1.71 | 1.83 | 1.53 | 1.55 | -0.30 | -16.22% | undefined |
| Sep 5, 2024 | 1.12 | 1.99 | 1.12 | 1.85 | 0.73 | 65.18% | undefined |
| Sep 4, 2024 | 1.22 | 1.29 | 1.05 | 1.12 | -0.15 | -11.81% | undefined |
| Sep 3, 2024 | 1.32 | 1.33 | 1.27 | 1.27 | 0.02 | 1.60% | undefined |
| Aug 30, 2024 | 1.27 | 1.33 | 1.24 | 1.25 | -0.02 | -1.57% | undefined |
| Aug 29, 2024 | 1.22 | 1.34 | 1.22 | 1.27 | 0.05 | 4.10% | undefined |
| Aug 28, 2024 | 1.41 | 1.47 | 1.10 | 1.22 | -0.18 | -12.86% | undefined |
| Aug 27, 2024 | 1.38 | 1.50 | 1.14 | 1.40 | -0.94 | -40.17% | undefined |
| Aug 26, 2024 | 2.37 | 2.37 | 2.34 | 2.34 | -0.03 | -1.27% | undefined |
| Aug 23, 2024 | 2.37 | 2.37 | 2.32 | 2.37 | 0.00 | 0.00% | undefined |
| Aug 22, 2024 | 2.44 | 2.65 | 2.35 | 2.37 | 0.06 | 2.60% | undefined |
| Aug 21, 2024 | 2.31 | 2.34 | 2.31 | 2.31 | -0.03 | -1.28% | undefined |
| Aug 20, 2024 | 2.31 | 2.35 | 2.31 | 2.34 | 0.03 | 1.30% | undefined |
| Aug 19, 2024 | 2.33 | 2.39 | 2.31 | 2.31 | 0.00 | 0.00% | undefined |
| Aug 16, 2024 | 2.40 | 2.69 | 2.20 | 2.31 | -0.25 | -9.77% | undefined |
| Aug 15, 2024 | 2.59 | 2.75 | 2.39 | 2.56 | -0.19 | -6.91% | undefined |
| Aug 14, 2024 | 2.56 | 2.98 | 2.41 | 2.75 | 0.34 | 14.11% | undefined |
| Aug 13, 2024 | 2.89 | 2.89 | 2.35 | 2.41 | -0.53 | -18.03% | undefined |
| Aug 12, 2024 | 2.94 | 3.21 | 2.85 | 2.94 | -0.01 | -0.34% | undefined |
| Aug 9, 2024 | 2.95 | 3.00 | 2.81 | 2.95 | -0.13 | -4.22% | undefined |
| Aug 8, 2024 | 2.83 | 3.15 | 2.76 | 3.08 | 0.08 | 2.67% | undefined |
| Aug 7, 2024 | 2.93 | 3.30 | 2.86 | 3.00 | 0.03 | 1.01% | undefined |
| Aug 6, 2024 | 3.06 | 3.50 | 2.93 | 2.97 | -0.30 | -9.17% | undefined |
| Aug 5, 2024 | 3.39 | 3.39 | 3.00 | 3.27 | -0.02 | -0.61% | undefined |
| Aug 2, 2024 | 3.30 | 3.40 | 2.88 | 3.29 | 0.06 | 1.86% | undefined |
| Aug 1, 2024 | 3.55 | 4.47 | 2.41 | 3.23 | 0.10 | 3.19% | undefined |
| Jul 31, 2024 | 2.50 | 4.00 | 2.44 | 3.13 | 0.58 | 22.75% | undefined |
| Jul 30, 2024 | 2.84 | 2.85 | 2.55 | 2.55 | -0.13 | -4.85% | undefined |
| Jul 29, 2024 | 2.86 | 2.87 | 2.68 | 2.68 | -0.19 | -6.62% | undefined |
| Jul 26, 2024 | 2.87 | 2.87 | 2.85 | 2.87 | 0.00 | 0.00% | undefined |
| Jul 25, 2024 | 3.01 | 3.03 | 2.85 | 2.87 | 0.02 | 0.70% | undefined |
| Jul 24, 2024 | 2.78 | 2.85 | 2.50 | 2.85 | 0.35 | 14.00% | undefined |
| Jul 23, 2024 | 2.78 | 2.78 | 2.44 | 2.50 | -0.28 | -10.07% | undefined |
| Jul 22, 2024 | 2.76 | 2.78 | 2.50 | 2.78 | 0.28 | 11.20% | undefined |
| Jul 18, 2024 | 2.24 | 2.50 | 2.24 | 2.50 | -0.05 | -1.96% | undefined |
| Jul 17, 2024 | 2.43 | 2.55 | 2.43 | 2.55 | 0.05 | 2.00% | undefined |
| Jul 16, 2024 | 2.49 | 2.55 | 2.35 | 2.50 | 0.11 | 4.60% | undefined |
| Jul 15, 2024 | 2.23 | 2.50 | 2.01 | 2.39 | 0.20 | 9.13% | undefined |
| Jul 12, 2024 | 2.00 | 2.49 | 2.00 | 2.19 | 0.20 | 10.05% | undefined |
| Jul 11, 2024 | 2.10 | 2.12 | 1.99 | 1.99 | 0.14 | 7.57% | undefined |
| Jul 10, 2024 | 1.91 | 2.04 | 1.81 | 1.85 | -0.25 | -11.90% | undefined |
| Jul 9, 2024 | 2.14 | 2.14 | 2.10 | 2.10 | -0.04 | -1.87% | undefined |
| Jul 8, 2024 | 2.16 | 2.31 | 1.96 | 2.14 | -0.17 | -7.36% | undefined |
| Jul 5, 2024 | 2.18 | 2.35 | 2.06 | 2.31 | 0.46 | 24.86% | undefined |