Altisource Asset Manageme... (AAMC)
AMEX: AAMC
· Real-Time Price · USD
1.25
-0.06 (-4.59%)
At close: Sep 16, 2024, 9:58 PM
AAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 114 |
| Oct 10, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 1,029 |
| Oct 9, 2024 | 1.11 | 1.11 | 0.99 | 0.99 | 0.99 | -10.00% | 310 |
| Oct 8, 2024 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 10.00% | 4,181 |
| Oct 7, 2024 | 1.06 | 1.12 | 0.99 | 1.00 | 1.00 | -13.04% | 10,704 |
| Oct 4, 2024 | 1.32 | 1.33 | 1.15 | 1.15 | 1.15 | -11.54% | 5,559 |
| Oct 3, 2024 | 1.38 | 1.38 | 1.22 | 1.30 | 1.30 | -5.80% | 16,067 |
| Oct 2, 2024 | 1.27 | 1.38 | 1.27 | 1.38 | 1.38 | 15.97% | 1,705 |
| Oct 1, 2024 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 5.31% | 1,561 |
| Sep 30, 2024 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 2,775 |
| Sep 27, 2024 | 1.22 | 1.22 | 1.06 | 1.18 | 1.18 | -3.28% | 1,410 |
| Sep 26, 2024 | 1.15 | 1.22 | 1.12 | 1.22 | 1.22 | 5.17% | 3,959 |
| Sep 25, 2024 | 1.25 | 1.30 | 1.09 | 1.16 | 1.16 | -12.12% | 7,740 |
| Sep 24, 2024 | 1.10 | 1.32 | 1.10 | 1.32 | 1.32 | 5.60% | 16,057 |
| Sep 23, 2024 | 1.30 | 1.35 | 1.17 | 1.25 | 1.25 | -3.85% | 39,511 |
| Sep 20, 2024 | 1.30 | 1.49 | 1.28 | 1.30 | 1.30 | 8.33% | 4,173 |
| Sep 19, 2024 | 1.30 | 1.39 | 1.13 | 1.20 | 1.20 | -6.25% | 5,382 |
| Sep 18, 2024 | 1.18 | 1.42 | 1.18 | 1.28 | 1.28 | 10.34% | 24,571 |
| Sep 17, 2024 | 1.03 | 1.50 | 1.03 | 1.16 | 1.16 | -7.20% | 58,335 |
| Sep 16, 2024 | 1.33 | 1.34 | 1.21 | 1.25 | 1.25 | -4.58% | 20,200 |