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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altisource Asset Management Corp Com (NY: AAMC )

1.250 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.953 4.079 3.676 3.985 27,716 +0.00(+0.00%)
Oct 30, 2019 3.985 3.985 3.985 3.985 23 +0.00(+0.00%)
Oct 29, 2019 4.412 4.412 3.897 3.985 27,709 -0.46(-10.27%)
Oct 28, 2019 4.656 4.656 4.441 4.441 788 -0.11(-2.45%)
Oct 25, 2019 4.447 4.553 4.412 4.553 5,440 -0.01(-0.13%)
Oct 24, 2019 4.735 4.735 4.559 4.559 5,293 +0.14(+3.26%)
Oct 23, 2019 4.268 4.415 4.268 4.415 3,937 +0.09(+2.11%)
Oct 22, 2019 4.544 4.676 4.118 4.324 35,013 -0.24(-5.16%)
Oct 21, 2019 4.756 4.980 4.343 4.559 107,130 +0.00(+0.00%)
Oct 18, 2019 4.176 4.618 4.162 4.559 89,080 +0.44(+10.71%)
Oct 17, 2019 3.879 4.294 3.853 4.118 46,964 +0.29(+7.53%)
Oct 16, 2019 3.771 3.853 3.771 3.829 7,065 +0.07(+1.88%)
Oct 15, 2019 3.615 3.759 3.615 3.759 1,886 -0.01(-0.16%)
Oct 14, 2019 3.688 3.824 3.559 3.765 15,422 +0.05(+1.27%)
Oct 11, 2019 3.807 3.824 3.618 3.718 30,259 +0.17(+4.72%)
Oct 10, 2019 3.706 4.056 3.550 3.550 24,129 -0.16(-4.21%)
Oct 09, 2019 3.441 3.706 3.441 3.706 19,621 +0.24(+6.96%)
Oct 08, 2019 3.103 3.465 3.103 3.465 7,187 +0.31(+9.89%)
Oct 07, 2019 3.091 3.294 2.985 3.153 50,350 +0.11(+3.48%)
Oct 04, 2019 3.141 3.141 3.026 3.047 11,560 -0.05(-1.71%)
Oct 03, 2019 2.991 3.265 2.991 3.100 14,419 +0.10(+3.33%)
Oct 02, 2019 2.912 3.056 2.912 3.000 25,112 +0.25(+9.09%)
Oct 01, 2019 2.850 2.912 2.596 2.750 47,249 +0.01(+0.21%)
Sep 30, 2019 3.103 3.167 2.679 2.744 71,121 -0.36(-11.56%)
Sep 27, 2019 3.324 3.324 3.096 3.103 9,860 +0.01(+0.48%)
Sep 26, 2019 3.053 3.315 3.051 3.088 40,347 +0.00(+0.00%)
Sep 25, 2019 3.086 3.300 3.028 3.088 28,835 -0.11(-3.40%)
Sep 24, 2019 3.232 3.309 3.069 3.197 16,238 +0.06(+2.07%)
Sep 23, 2019 3.176 3.176 2.926 3.132 6,497 -0.10(-3.18%)
Sep 20, 2019 3.112 3.235 3.088 3.235 11,220 +0.22(+7.32%)
Sep 19, 2019 3.176 3.176 3.015 3.015 8,228 -0.02(-0.68%)
Sep 18, 2019 3.088 3.271 3.035 3.035 6,708 +0.07(+2.48%)
Sep 17, 2019 3.009 3.026 2.797 2.962 18,258 -0.21(-6.50%)
Sep 16, 2019 3.103 3.362 3.103 3.168 20,121 +0.22(+7.49%)
Sep 13, 2019 2.947 2.947 2.912 2.947 8,840 -0.12(-4.02%)
Sep 12, 2019 2.947 3.071 2.947 3.071 856 +0.02(+0.58%)
Sep 11, 2019 3.059 3.059 3.053 3.053 1,693 +0.12(+4.11%)
Sep 10, 2019 2.932 2.932 2.929 2.932 1,472 -0.15(-4.87%)
Sep 09, 2019 2.860 3.082 2.860 3.082 3,338 -0.06(-2.06%)
Sep 06, 2019 2.988 3.147 2.988 3.147 2,039 +0.00(+0.00%)
Sep 05, 2019 3.147 3.222 3.147 3.147 6,847 +0.21(+7.00%)
Sep 04, 2019 2.941 2.941 142 +0.00(+0.00%)
Sep 03, 2019 2.676 2.941 2.676 2.941 1,924 +0.01(+0.20%)
Aug 30, 2019 3.162 3.162 2.935 2.935 2,039 -0.14(-4.50%)
Aug 29, 2019 3.103 3.103 2.941 3.074 2,495 -0.02(-0.76%)
Aug 28, 2019 3.091 3.097 3.091 3.097 2,352 +0.10(+3.34%)
Aug 27, 2019 2.997 2.997 2.997 2.997 363 +0.09(+2.93%)
Aug 26, 2019 2.929 2.932 2.912 2.912 1,784 -0.02(-0.60%)
Aug 22, 2019 2.929 2.929 2.929 0 -0.01(-0.40%)
Aug 21, 2019 2.941 2.941 2.941 2.941 2,291 +0.15(+5.49%)
Aug 20, 2019 2.615 2.794 2.615 2.788 3,325 -0.06(-2.27%)
Aug 19, 2019 2.474 2.856 2.474 2.853 9,356 +0.17(+6.48%)
Aug 16, 2019 2.694 2.694 2.679 2.679 1,360 +0.00(+0.11%)
Aug 15, 2019 2.647 2.896 2.508 2.676 16,296 +0.03(+1.11%)
Aug 14, 2019 3.009 3.009 2.476 2.647 75,901 -0.69(-20.70%)
Aug 13, 2019 3.188 3.338 3.188 3.338 2,862 +0.16(+5.06%)
Aug 12, 2019 3.265 3.309 3.165 3.178 13,538 +0.01(+0.22%)
Aug 09, 2019 3.171 3.171 3.171 3.171 1,360 -0.14(-4.18%)
Aug 08, 2019 3.268 3.321 3.265 3.309 6,453 +0.07(+2.27%)
Aug 07, 2019 3.176 3.245 2.441 3.235 86,397 -0.03(-0.90%)
Aug 06, 2019 3.147 3.441 3.147 3.265 21,100 +0.09(+2.97%)
Aug 05, 2019 3.024 3.218 2.835 3.171 33,952 +0.20(+6.84%)
Aug 02, 2019 2.535 2.968 2.285 2.968 33,320 +0.62(+26.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.