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 29, 2021 7.332 7.559 7.274 7.494 60,819 +0.18(+2.49%)
Oct 28, 2021 7.221 7.529 7.221 7.312 26,683 -0.03(-0.36%)
Oct 27, 2021 7.774 7.853 7.221 7.338 108,422 -0.43(-5.53%)
Oct 26, 2021 7.518 7.809 7.768 69,574 +0.04(+0.57%)
Oct 25, 2021 7.515 7.897 7.515 7.724 36,407 +0.16(+2.06%)
Oct 22, 2021 7.503 7.853 7.094 7.568 165,406 +0.01(+0.19%)
Oct 21, 2021 7.821 7.821 7.394 7.553 43,169 -0.19(-2.39%)
Oct 20, 2021 7.112 7.738 7.113 7.738 90,759 +0.60(+8.41%)
Oct 19, 2021 7.006 7.206 6.793 7.138 19,057 +0.09(+1.29%)
Oct 18, 2021 7.088 7.180 6.844 7.047 36,380 +0.02(+0.25%)
Oct 15, 2021 7.150 7.206 7.029 7.029 10,451 -0.13(-1.85%)
Oct 14, 2021 6.956 7.178 6.909 7.162 12,545 +0.28(+4.10%)
Oct 13, 2021 6.850 7.121 6.774 6.879 32,157 -0.03(-0.43%)
Oct 12, 2021 7.062 7.353 6.829 6.909 76,391 -0.06(-0.93%)
Oct 11, 2021 7.032 7.300 6.974 6.974 15,123 +0.07(+1.02%)
Oct 08, 2021 6.856 6.929 6.797 6.903 24,918 -0.16(-2.21%)
Oct 07, 2021 6.853 7.059 6.824 7.059 14,079 +0.15(+2.13%)
Oct 06, 2021 7.000 7.000 6.665 6.912 27,975 -0.04(-0.55%)
Oct 05, 2021 7.059 7.181 6.912 6.950 110,197 +0.15(+2.21%)
Oct 04, 2021 7.029 7.029 6.535 6.800 130,049 -0.29(-4.11%)
Oct 01, 2021 6.606 7.348 6.396 7.091 367,706 +0.55(+8.46%)
Sep 30, 2021 6.806 6.912 6.212 6.538 371,456 -0.24(-3.56%)
Sep 29, 2021 6.815 7.238 6.506 6.779 409,271 -0.07(-0.99%)
Sep 28, 2021 6.782 7.006 6.382 6.847 345,528 -0.02(-0.34%)
Sep 27, 2021 7.059 7.456 6.871 6.871 319,892 -0.33(-4.61%)
Sep 24, 2021 7.294 7.703 6.632 7.203 535,360 -0.19(-2.51%)
Sep 23, 2021 7.356 7.624 7.215 7.388 372,942 +0.18(+2.49%)
Sep 22, 2021 7.588 7.588 7.106 7.209 79,736 +0.04(+0.62%)
Sep 21, 2021 7.435 7.500 7.176 7.165 50,996 -0.24(-3.18%)
Sep 20, 2021 7.515 7.574 7.029 7.400 94,519 -0.16(-2.10%)
Sep 17, 2021 7.359 7.956 7.076 7.559 170,843 +0.03(+0.35%)
Sep 16, 2021 7.815 7.941 7.456 7.532 75,745 -0.17(-2.25%)
Sep 15, 2021 8.162 8.285 7.688 7.706 74,453 -0.46(-5.59%)
Sep 14, 2021 8.094 8.662 7.850 8.162 136,044 +0.11(+1.35%)
Sep 13, 2021 8.509 8.509 7.797 8.053 152,908 -0.21(-2.53%)
Sep 10, 2021 8.529 8.950 8.118 8.262 174,746 -0.26(-3.07%)
Sep 09, 2021 8.382 9.124 8.235 8.524 241,032 +0.14(+1.68%)
Sep 08, 2021 7.447 8.382 7.400 8.382 198,080 +0.82(+10.81%)
Sep 07, 2021 7.938 8.159 7.206 7.565 127,061 -0.61(-7.42%)
Sep 03, 2021 7.721 9.018 7.544 8.171 559,612 +0.28(+3.58%)
Sep 02, 2021 7.065 9.379 7.065 7.888 1,025,749 +0.59(+8.15%)
Sep 01, 2021 5.882 7.775 5.882 7.294 1,102,001 +0.91(+14.29%)
Aug 31, 2021 5.209 7.941 4.950 6.382 3,452,319 +1.16(+22.25%)
Aug 30, 2021 4.188 5.221 4.188 5.221 278,150 +1.06(+25.44%)
Aug 27, 2021 4.044 4.201 3.974 4.162 29,304 +0.13(+3.13%)
Aug 26, 2021 4.079 4.079 4.023 4.035 6,466 +0.01(+0.37%)
Aug 25, 2021 4.118 4.118 4.101 4.021 2,444 +0.00(+0.00%)
Aug 24, 2021 4.024 4.266 3.992 4.021 40,201 -0.02(-0.46%)
Aug 23, 2021 4.029 4.039 4.028 4.039 14,851 +0.08(+2.10%)
Aug 20, 2021 3.812 4.044 3.812 3.956 24,921 +0.19(+4.91%)
Aug 19, 2021 3.897 3.897 3.688 3.771 87,131 -0.06(-1.61%)
Aug 18, 2021 4.147 4.177 3.832 3.832 119,907 -0.36(-8.69%)
Aug 17, 2021 4.382 4.382 3.821 4.197 160,123 -0.24(-5.50%)
Aug 16, 2021 4.141 4.472 4.106 4.441 240,267 +0.24(+5.79%)
Aug 13, 2021 4.175 4.198 4.175 4.198 3,189 +0.04(+0.87%)
Aug 12, 2021 4.224 4.344 4.106 4.162 38,705 +0.00(+0.10%)
Aug 11, 2021 4.185 4.262 4.158 4.158 26,683 -0.15(-3.37%)
Aug 10, 2021 4.486 4.486 4.100 4.303 60,094 -0.07(-1.55%)
Aug 09, 2021 4.556 4.556 4.200 4.371 37,648 -0.23(-4.99%)
Aug 06, 2021 4.294 4.605 4.118 4.600 31,684 +0.18(+3.99%)
Aug 05, 2021 4.385 4.626 4.297 4.424 30,372 +0.10(+2.31%)
Aug 04, 2021 4.488 4.503 4.324 4.324 41,748 -0.19(-4.23%)
Aug 03, 2021 4.700 4.726 4.438 4.515 27,023 +0.00(+0.00%)
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.