Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Altisource Asset Management Corp Com (NY: AAMC )

1.250 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.874 7.235 6.874 7.235 39,035 +0.24(+3.49%)
Oct 29, 2015 7.353 7.832 6.912 6.991 39,929 -0.51(-6.78%)
Oct 28, 2015 7.309 7.968 7.206 7.500 48,307 +0.09(+1.15%)
Oct 27, 2015 7.441 7.626 7.059 7.415 49,592 +0.00(+0.04%)
Oct 26, 2015 7.797 7.979 7.394 7.412 14,466 -0.44(-5.62%)
Oct 23, 2015 8.453 8.468 7.632 7.853 34,299 -0.25(-3.09%)
Oct 22, 2015 8.162 8.453 7.835 8.103 26,026 +0.24(+3.07%)
Oct 21, 2015 8.221 8.332 7.862 7.862 19,764 -0.49(-5.88%)
Oct 20, 2015 8.529 8.704 8.324 8.353 30,164 -0.28(-3.27%)
Oct 19, 2015 9.250 9.279 8.532 8.635 43,380 -0.13(-1.48%)
Oct 16, 2015 9.747 9.747 8.738 8.765 61,349 -1.04(-10.64%)
Oct 15, 2015 9.250 9.968 8.876 9.809 43,822 +1.10(+12.63%)
Oct 14, 2015 9.294 9.326 8.235 8.709 72,093 -0.59(-6.30%)
Oct 13, 2015 11.03 11.03 8.838 9.294 126,228 -1.88(-16.84%)
Oct 12, 2015 9.706 12.54 9.415 11.18 225,113 +1.66(+17.50%)
Oct 09, 2015 8.750 10.03 8.521 9.512 87,363 +0.86(+10.00%)
Oct 08, 2015 8.250 8.647 7.956 8.647 35,288 +0.41(+5.00%)
Oct 07, 2015 7.662 8.412 7.644 8.235 65,463 +0.74(+9.80%)
Oct 06, 2015 7.294 7.824 7.294 7.500 38,158 +0.17(+2.29%)
Oct 05, 2015 6.900 7.353 6.629 7.332 31,585 +0.57(+8.49%)
Oct 02, 2015 6.865 6.874 6.541 6.759 35,135 -0.09(-1.37%)
Oct 01, 2015 6.841 6.941 6.562 6.853 29,318 -0.19(-2.71%)
Sep 30, 2015 7.059 7.059 6.706 7.044 37,032 +0.12(+1.70%)
Sep 29, 2015 7.250 7.250 6.882 6.926 22,304 -0.15(-2.08%)
Sep 28, 2015 7.071 7.182 6.859 7.074 22,712 -0.17(-2.35%)
Sep 25, 2015 7.106 7.465 7.106 7.244 36,223 +0.07(+0.94%)
Sep 24, 2015 6.876 7.194 6.585 7.176 39,283 +0.18(+2.52%)
Sep 23, 2015 7.385 7.515 6.882 7.000 58,381 -0.37(-5.03%)
Sep 22, 2015 7.271 7.568 7.032 7.371 33,609 +0.12(+1.66%)
Sep 21, 2015 7.462 8.441 7.115 7.250 47,722 -0.35(-4.61%)
Sep 18, 2015 7.856 8.026 7.494 7.600 58,411 -0.40(-5.03%)
Sep 17, 2015 7.835 8.565 7.809 8.003 27,121 +0.17(+2.14%)
Sep 16, 2015 7.809 8.009 7.347 7.835 32,561 -0.29(-3.51%)
Sep 15, 2015 7.515 8.827 7.515 8.121 61,944 +0.46(+6.07%)
Sep 14, 2015 8.397 8.397 7.294 7.656 60,635 -0.81(-9.62%)
Sep 11, 2015 7.209 8.971 7.153 8.471 79,740 +1.12(+15.20%)
Sep 10, 2015 8.126 8.126 6.506 7.353 253,571 -0.65(-8.16%)
Sep 09, 2015 9.106 9.106 7.765 8.006 92,194 -0.89(-10.02%)
Sep 08, 2015 9.588 9.706 8.824 8.897 45,169 -0.69(-7.21%)
Sep 04, 2015 10.29 9.588 9.588 9.588 32,299 -0.87(-8.35%)
Sep 03, 2015 11.23 11.87 10.18 10.46 42,843 -1.01(-8.79%)
Sep 02, 2015 11.71 12.67 11.03 11.47 55,691 -0.16(-1.34%)
Sep 01, 2015 11.31 12.50 11.19 11.63 73,361 +0.31(+2.70%)
Aug 31, 2015 10.59 11.82 10.15 11.32 50,041 +0.82(+7.82%)
Aug 28, 2015 10.91 11.00 10.24 10.50 45,274 -0.62(-5.56%)
Aug 27, 2015 9.997 11.18 9.824 11.12 66,017 +1.29(+13.17%)
Aug 26, 2015 9.515 10.09 8.709 9.824 127,132 +0.99(+11.26%)
Aug 25, 2015 10.15 10.41 8.779 8.829 48,946 -0.82(-8.48%)
Aug 24, 2015 8.926 10.01 8.926 9.647 96,372 -0.47(-4.65%)
Aug 21, 2015 10.74 10.77 9.338 10.12 127,122 -0.97(-8.75%)
Aug 20, 2015 12.22 14.12 10.75 11.09 145,812 -1.56(-12.35%)
Aug 19, 2015 17.65 17.81 12.39 12.65 296,408 -5.00(-28.33%)
Aug 18, 2015 23.44 23.44 16.47 17.65 189,039 -5.81(-24.75%)
Aug 17, 2015 26.83 27.23 23.17 23.46 238,339 -3.90(-14.25%)
Aug 14, 2015 28.62 28.62 26.83 27.35 5,164 -1.14(-4.01%)
Aug 13, 2015 29.12 29.71 28.24 28.49 17,938 -0.92(-3.13%)
Aug 12, 2015 29.41 30.46 29.41 29.41 284,015 -1.61(-5.18%)
Aug 11, 2015 33.22 35.29 29.56 31.02 18,203 -2.50(-7.47%)
Aug 10, 2015 38.38 39.71 28.20 33.52 82,320 -5.55(-14.21%)
Aug 07, 2015 39.04 39.08 37.65 39.08 4,355 +0.81(+2.11%)
Aug 06, 2015 38.69 38.69 37.50 38.27 12,940 -1.07(-2.71%)
Aug 05, 2015 38.15 39.41 38.07 39.34 13,181 +1.09(+2.84%)
Aug 04, 2015 38.23 39.12 38.23 38.25 12,175 -0.12(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.