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
Streaming Delayed 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 (%)
Jun 30, 2020 9.907 9.907 9.644 9.644 413 -0.35(-3.47%)
Jun 29, 2020 10.00 10.00 9.347 9.990 1,737 +0.68(+7.29%)
Jun 26, 2020 9.753 9.994 9.312 9.312 7,819 -0.89(-8.76%)
Jun 25, 2020 10.29 10.64 10.14 10.21 5,795 -0.44(-4.09%)
Jun 24, 2020 10.59 10.64 10.11 10.64 8,539 -0.09(-0.82%)
Jun 23, 2020 10.00 10.82 10.00 10.73 18,371 +1.25(+13.19%)
Jun 22, 2020 10.27 10.27 9.400 9.479 11,927 -0.79(-7.70%)
Jun 19, 2020 10.43 11.02 9.853 10.27 16,830 +0.14(+1.39%)
Jun 18, 2020 9.882 10.13 9.785 10.13 1,307 +0.27(+2.74%)
Jun 17, 2020 9.647 10.29 9.559 9.859 11,216 +0.35(+3.71%)
Jun 16, 2020 10.58 10.65 9.465 9.506 9,414 +0.05(+0.50%)
Jun 15, 2020 8.824 9.482 8.588 9.459 7,777 +0.25(+2.75%)
Jun 12, 2020 9.438 9.438 8.588 9.206 18,700 +0.33(+3.71%)
Jun 11, 2020 11.18 11.65 8.529 8.876 23,983 -3.19(-26.43%)
Jun 10, 2020 11.24 12.50 11.17 12.06 36,743 +0.89(+8.00%)
Jun 09, 2020 10.49 11.47 10.49 11.17 12,794 +0.44(+4.14%)
Jun 08, 2020 10.88 11.49 10.53 10.73 13,503 +0.14(+1.31%)
Jun 05, 2020 10.30 10.59 9.824 10.59 34,510 +0.29(+2.83%)
Jun 04, 2020 10.53 10.71 9.859 10.30 6,976 -0.41(-3.82%)
Jun 03, 2020 10.29 10.93 10.15 10.71 9,749 +0.42(+4.12%)
Jun 02, 2020 10.39 10.39 10.11 10.28 2,271 -0.01(-0.11%)
Jun 01, 2020 10.58 10.58 10.00 10.29 4,052 -0.28(-2.62%)
May 29, 2020 10.57 10.57 10.57 10.57 170 +0.00(+0.00%)
May 28, 2020 11.18 11.18 9.843 10.57 9,343 +0.43(+4.23%)
May 27, 2020 9.814 10.14 9.712 10.14 2,881 +0.14(+1.36%)
May 26, 2020 10.22 10.98 10.01 10.01 4,110 +0.07(+0.71%)
May 22, 2020 9.706 9.935 9.491 9.935 3,399 -0.06(-0.59%)
May 21, 2020 10.22 10.22 9.553 9.994 2,922 -0.29(-2.86%)
May 20, 2020 10.02 10.29 9.129 10.29 5,839 +0.13(+1.30%)
May 19, 2020 9.559 10.45 9.559 10.16 8,086 +0.77(+8.21%)
May 18, 2020 8.891 9.559 8.579 9.385 12,940 +0.08(+0.85%)
May 15, 2020 9.412 9.412 8.988 9.306 1,190 +0.88(+10.47%)
May 14, 2020 8.371 9.200 8.371 8.424 5,312 -0.87(-9.37%)
May 13, 2020 9.294 9.294 9.294 9.294 545 +0.14(+1.50%)
May 12, 2020 9.157 9.157 9.157 9.157 45 +0.00(+0.00%)
May 11, 2020 9.206 9.324 9.153 9.157 4,190 +0.08(+0.92%)
May 08, 2020 8.694 9.074 8.382 9.074 3,909 +0.35(+4.05%)
May 07, 2020 8.535 9.032 8.535 8.721 3,209 -0.38(-4.17%)
May 06, 2020 8.824 9.853 8.665 9.100 5,754 -0.21(-2.27%)
May 05, 2020 9.559 10.35 9.282 9.312 8,403 -0.13(-1.37%)
May 04, 2020 9.647 11.13 9.412 9.441 34,156 -1.59(-14.40%)
May 01, 2020 11.03 11.03 11.03 11.03 170 +0.00(+0.00%)
Apr 30, 2020 11.74 12.16 10.79 11.03 12,646 -0.45(-3.90%)
Apr 29, 2020 8.324 12.94 8.324 11.48 102,353 +3.22(+39.06%)
Apr 28, 2020 8.229 8.324 8.229 8.253 9,848 +0.27(+3.34%)
Apr 27, 2020 7.986 7.986 7.986 7.986 270 -0.22(-2.68%)
Apr 24, 2020 7.765 8.206 7.765 8.206 4,760 +0.26(+3.33%)
Apr 23, 2020 8.447 8.447 7.676 7.941 22,783 +0.26(+3.37%)
Apr 22, 2020 8.301 8.301 7.682 7.682 540 -0.51(-6.18%)
Apr 21, 2020 8.188 8.188 20 +0.00(+0.00%)
Apr 20, 2020 8.188 8.262 8.188 8.188 2,157 -0.01(-0.08%)
Apr 17, 2020 8.125 8.195 7.953 8.195 1,019 +0.01(+0.08%)
Apr 16, 2020 7.447 8.188 7.447 8.188 2,713 +0.56(+7.29%)
Apr 15, 2020 8.206 8.206 7.632 7.632 2,218 -0.13(-1.71%)
Apr 14, 2020 8.235 8.391 7.371 7.765 7,763 -0.51(-6.16%)
Apr 13, 2020 7.801 8.275 7.735 8.275 2,614 +0.39(+4.98%)
Apr 09, 2020 7.882 8.012 7.718 7.882 4,760 +0.15(+1.90%)
Apr 08, 2020 7.735 7.735 7.735 7.735 244 -0.05(-0.68%)
Apr 07, 2020 8.065 8.065 7.388 7.788 3,556 -0.36(-4.47%)
Apr 06, 2020 8.218 8.218 7.504 8.153 2,641 +1.00(+13.93%)
Apr 03, 2020 7.353 7.353 7.006 7.156 1,869 -0.21(-2.91%)
Apr 02, 2020 7.853 7.853 6.941 7.371 9,045 -0.78(-9.53%)
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.