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, 2022 4.412 4.676 4.265 4.371 8,476 +0.00(+0.00%)
Oct 28, 2022 4.235 4.412 3.974 4.371 4,375 +0.08(+1.78%)
Oct 27, 2022 4.353 4.794 4.206 4.294 7,150 +0.20(+4.81%)
Oct 26, 2022 4.097 4.097 4.097 4.097 1,458 -0.02(-0.50%)
Oct 25, 2022 4.088 4.250 4.088 4.118 13,198 +0.07(+1.63%)
Oct 24, 2022 4.118 4.118 4.051 4.051 4,022 -0.07(-1.61%)
Oct 21, 2022 4.341 4.382 4.074 4.118 16,156 -0.28(-6.42%)
Oct 18, 2022 4.400 272 +0.46(+11.56%)
Oct 14, 2022 3.944 2,329 -0.14(-3.53%)
Oct 11, 2022 4.088 421 -0.38(-8.55%)
Oct 10, 2022 4.471 4.471 4.471 4.471 697 +0.16(+3.68%)
Oct 07, 2022 4.482 4.615 4.244 4.312 12,423 -0.39(-8.38%)
Oct 06, 2022 4.674 4.762 4.674 4.706 7,581 +0.01(+0.13%)
Oct 04, 2022 4.700 203 -0.04(-0.93%)
Oct 03, 2022 4.650 4.926 4.629 4.744 27,196 +0.11(+2.35%)
Sep 30, 2022 4.661 4.661 4.635 4.635 3,107 -0.36(-7.29%)
Sep 28, 2022 5.000 428 +0.00(+0.00%)
Sep 27, 2022 4.429 5.024 4.424 5.000 15,898 +0.57(+12.81%)
Sep 26, 2022 4.559 4.559 4.432 4.432 8,255 -0.48(-9.76%)
Sep 22, 2022 4.912 479 -0.53(-9.73%)
Sep 21, 2022 5.441 5.441 5.441 5.441 2,424 +0.00(+0.05%)
Sep 20, 2022 5.432 5.547 5.324 5.438 21,212 +0.10(+1.87%)
Sep 19, 2022 5.338 5.462 5.310 5.338 11,658 -0.11(-2.05%)
Sep 16, 2022 5.324 5.529 5.191 5.450 57,480 -0.17(-2.98%)
Sep 15, 2022 5.624 5.624 5.574 5.618 4,375 +0.03(+0.53%)
Sep 14, 2022 5.556 5.791 5.556 5.588 4,569 -0.29(-4.95%)
Sep 13, 2022 5.879 5.879 5.879 5.879 4,059 +0.09(+1.63%)
Sep 12, 2022 5.735 5.785 5.376 5.785 4,862 +0.13(+2.29%)
Sep 09, 2022 5.732 5.822 5.403 5.656 111,659 -0.06(-0.98%)
Sep 08, 2022 5.882 5.899 5.603 5.712 8,336 -0.07(-1.17%)
Sep 07, 2022 5.882 5.882 5.588 5.779 9,424 +0.18(+3.15%)
Sep 06, 2022 5.750 6.000 5.547 5.603 26,591 -0.25(-4.27%)
Sep 02, 2022 5.770 5.979 5.743 5.853 12,416 -0.06(-1.04%)
Sep 01, 2022 5.584 6.324 5.584 5.915 44,693 -0.06(-0.94%)
Aug 31, 2022 5.482 6.197 5.442 5.971 57,609 +0.46(+8.44%)
Aug 30, 2022 5.294 5.779 5.294 5.506 30,137 +0.16(+2.91%)
Aug 29, 2022 6.200 6.200 5.176 5.350 71,022 -0.58(-9.73%)
Aug 26, 2022 5.809 6.306 5.801 5.926 16,813 +0.17(+2.91%)
Aug 25, 2022 5.909 6.382 5.445 5.759 15,228 -0.13(-2.20%)
Aug 24, 2022 5.882 6.059 5.794 5.888 16,432 +0.02(+0.30%)
Aug 23, 2022 6.056 6.238 5.871 5.871 3,600 -0.11(-1.92%)
Aug 19, 2022 5.985 136 -0.04(-0.68%)
Aug 18, 2022 6.074 6.359 6.026 6.026 19,155 -0.05(-0.77%)
Aug 17, 2022 6.094 6.224 5.894 6.074 21,423 -0.15(-2.36%)
Aug 16, 2022 5.912 6.897 5.912 6.221 40,980 +0.41(+7.09%)
Aug 15, 2022 6.168 6.271 5.806 5.809 49,463 -0.83(-12.46%)
Aug 12, 2022 5.838 6.765 5.403 6.635 85,935 +0.91(+15.87%)
Aug 11, 2022 7.562 7.562 5.644 5.726 77,975 -1.21(-17.50%)
Aug 10, 2022 7.500 7.738 6.853 6.941 110,557 -0.23(-3.16%)
Aug 09, 2022 7.450 8.071 7.062 7.168 98,110 -0.30(-4.06%)
Aug 08, 2022 6.162 7.574 6.162 7.471 322,031 +1.04(+16.18%)
Aug 05, 2022 5.206 7.345 5.153 6.430 531,205 +1.30(+25.28%)
Aug 04, 2022 5.229 5.409 5.026 5.132 43,571 -0.16(-3.06%)
Aug 03, 2022 4.853 5.515 4.806 5.294 89,906 +0.44(+9.09%)
Aug 02, 2022 4.874 5.359 4.662 4.853 71,274 +0.04(+0.92%)
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.