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 31, 2016 9.574 10.29 9.406 10.04 52,155 +0.37(+3.88%)
Oct 28, 2016 9.426 9.794 9.426 9.669 48,817 +0.11(+1.15%)
Oct 27, 2016 9.677 9.706 9.324 9.559 57,606 -0.13(-1.37%)
Oct 26, 2016 9.676 10.08 9.441 9.691 91,925 +0.03(+0.30%)
Oct 25, 2016 11.16 11.16 9.544 9.662 99,602 -1.38(-12.52%)
Oct 24, 2016 11.18 11.52 10.74 11.04 65,171 -0.29(-2.59%)
Oct 21, 2016 10.72 11.60 10.57 11.34 75,177 +0.56(+5.18%)
Oct 20, 2016 9.985 10.82 9.985 10.78 59,720 +0.71(+7.01%)
Oct 19, 2016 11.13 12.00 9.926 10.07 136,829 -1.09(-9.75%)
Oct 18, 2016 9.824 12.32 9.794 11.16 297,734 +1.32(+13.45%)
Oct 17, 2016 10.00 11.18 9.471 9.838 227,514 -0.46(-4.43%)
Oct 14, 2016 11.69 12.30 9.179 10.29 539,549 -1.82(-15.05%)
Oct 13, 2016 16.18 17.50 11.58 12.12 1,021,550 -2.29(-15.92%)
Oct 12, 2016 9.909 14.53 9.909 14.41 673,805 +4.51(+45.62%)
Oct 11, 2016 8.382 9.985 8.235 9.897 194,819 +1.65(+20.01%)
Oct 10, 2016 7.362 8.283 7.349 8.247 145,812 +0.88(+11.98%)
Oct 07, 2016 6.650 7.812 6.650 7.365 214,349 +0.82(+12.55%)
Oct 06, 2016 6.109 6.694 5.945 6.544 45,981 +0.29(+4.66%)
Oct 05, 2016 6.218 6.571 6.121 6.253 31,075 +0.02(+0.38%)
Oct 04, 2016 6.621 6.621 5.915 6.229 66,344 -0.23(-3.51%)
Oct 03, 2016 5.315 7.188 5.194 6.456 90,936 +1.01(+18.65%)
Sep 30, 2016 4.862 5.662 4.782 5.441 118,044 +0.50(+10.12%)
Sep 29, 2016 4.921 5.022 4.779 4.941 26,030 +0.01(+0.12%)
Sep 28, 2016 4.782 4.959 4.782 4.935 18,642 +0.16(+3.39%)
Sep 27, 2016 4.541 4.788 4.412 4.774 35,125 +0.23(+5.05%)
Sep 26, 2016 4.885 5.018 4.418 4.544 67,469 -0.34(-6.93%)
Sep 23, 2016 4.950 4.979 4.856 4.882 36,573 -0.15(-2.92%)
Sep 22, 2016 4.882 5.068 4.785 5.029 38,542 +0.21(+4.27%)
Sep 21, 2016 4.321 4.891 4.321 4.824 82,745 +0.48(+11.04%)
Sep 20, 2016 4.350 4.406 4.309 4.344 36,696 +0.09(+2.14%)
Sep 19, 2016 4.121 4.559 4.121 4.253 54,097 +0.16(+4.03%)
Sep 16, 2016 4.100 4.185 3.994 4.088 19,213 +0.02(+0.58%)
Sep 15, 2016 4.091 4.224 4.047 4.065 39,276 -0.05(-1.14%)
Sep 14, 2016 4.072 4.185 3.979 4.112 16,694 +0.08(+1.97%)
Sep 13, 2016 4.053 4.191 4.032 4.032 25,017 -0.02(-0.58%)
Sep 12, 2016 4.038 4.212 4.026 4.056 44,410 +0.09(+2.15%)
Sep 09, 2016 3.944 4.094 3.851 3.971 23,697 +0.12(+3.05%)
Sep 08, 2016 3.915 3.994 3.853 3.853 7,133 -0.04(-0.91%)
Sep 07, 2016 3.947 4.003 3.797 3.888 23,075 +0.02(+0.46%)
Sep 06, 2016 4.041 4.118 3.835 3.871 30,086 -0.09(-2.30%)
Sep 02, 2016 4.250 3.962 3.962 3.962 50,999 -0.29(-6.78%)
Sep 01, 2016 4.134 4.379 4.112 4.250 49,289 +0.09(+2.26%)
Aug 31, 2016 3.971 4.206 3.956 4.156 38,311 +0.18(+4.51%)
Aug 30, 2016 3.856 3.994 3.826 3.976 22,555 +0.11(+2.81%)
Aug 29, 2016 3.741 3.868 3.724 3.868 11,077 +0.10(+2.73%)
Aug 26, 2016 3.753 3.909 3.682 3.765 82,946 +0.02(+0.63%)
Aug 25, 2016 3.881 3.882 3.724 3.741 14,477 -0.17(-4.36%)
Aug 24, 2016 3.982 4.016 3.838 3.912 23,963 -0.09(-2.14%)
Aug 23, 2016 4.032 4.032 3.997 3.997 3,474 +0.01(+0.37%)
Aug 22, 2016 4.191 4.191 3.968 3.982 48,691 -0.18(-4.24%)
Aug 19, 2016 4.132 4.168 4.068 4.159 42,714 +0.02(+0.57%)
Aug 18, 2016 4.035 4.232 3.982 4.135 47,633 +0.13(+3.23%)
Aug 17, 2016 4.091 4.219 3.950 4.006 25,799 -0.03(-0.66%)
Aug 16, 2016 3.976 4.085 3.966 4.032 19,363 +0.01(+0.25%)
Aug 15, 2016 3.968 4.044 3.797 4.022 32,578 +0.11(+2.83%)
Aug 12, 2016 3.868 4.059 3.824 3.912 30,106 +0.06(+1.45%)
Aug 11, 2016 3.869 3.959 3.824 3.856 36,448 +0.08(+2.10%)
Aug 10, 2016 3.938 4.138 3.776 3.776 86,088 -0.13(-3.31%)
Aug 09, 2016 3.974 4.097 3.841 3.906 58,201 -0.09(-2.32%)
Aug 08, 2016 4.265 4.265 3.912 3.999 92,061 +0.14(+3.70%)
Aug 05, 2016 3.794 3.891 3.765 3.856 68,289 +0.10(+2.66%)
Aug 04, 2016 3.785 3.853 3.680 3.756 46,631 +0.04(+0.95%)
Aug 03, 2016 3.750 3.924 3.709 3.721 58,388 -0.06(-1.48%)
Aug 02, 2016 3.768 3.876 3.682 3.776 47,797 +0.09(+2.31%)
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.