Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	10.59	10.88	9.382	10.52	53,124	-0.08(-0.72%)
Jul 28, 2022	10.47	11.37	10.12	10.59	34,929	-0.52(-4.66%)
Jul 27, 2022	10.07	11.22	9.235	11.11	53,670	+1.43(+14.76%)
Jul 26, 2022	9.559	10.41	9.394	9.682	51,722	+0.56(+6.19%)
Jul 25, 2022	8.412	10.21	7.959	9.118	86,761	+0.46(+5.37%)
Jul 22, 2022	6.918	9.704	6.879	8.653	86,652	+1.89(+27.91%)
Jul 21, 2022	6.418	7.460	6.341	6.765	19,881	+0.17(+2.63%)
Jul 20, 2022	6.529	6.611	6.294	6.591	11,481	+0.12(+1.86%)
Jul 19, 2022	6.424	6.471	6.300	6.471	3,903	+0.04(+0.55%)
Jul 18, 2022	6.435	6.435	6.435	6.435	445	+0.18(+2.82%)
Jul 14, 2022				6.259	69	+0.05(+0.85%)
Jul 13, 2022	6.471	6.471	6.194	6.206	2,738	-0.09(-1.38%)
Jul 12, 2022	6.112	6.629	6.112	6.293	6,169	+0.09(+1.40%)
Jul 11, 2022	6.294	6.388	6.206	6.206	1,397	+0.03(+0.48%)
Jul 08, 2022	6.200	6.294	5.953	6.176	6,595	+0.18(+2.94%)
Jul 07, 2022	6.447	6.447	6.000	6.000	5,207	-0.26(-4.14%)
Jul 06, 2022	5.959	6.259	5.947	6.259	3,180	+0.38(+6.51%)
Jul 05, 2022	5.824	5.912	5.824	5.876	31,069	+0.00(+0.00%)
Jul 01, 2022	5.484	6.029	5.484	5.876	26,615	-0.15(-2.53%)
Jun 30, 2022	5.465	6.029	5.465	6.029	7,546	+0.15(+2.49%)
Jun 29, 2022	6.176	6.176	5.088	5.882	35,817	-0.44(-6.98%)
Jun 28, 2022	6.482	6.506	6.201	6.324	8,715	-0.49(-7.25%)
Jun 27, 2022	6.500	6.882	6.382	6.818	9,741	+0.35(+5.36%)
Jun 24, 2022	6.518	6.541	6.447	6.471	15,174	-0.01(-0.09%)
Jun 23, 2022	6.765	6.765	6.382	6.476	4,996	-0.03(-0.45%)
Jun 22, 2022	6.497	6.827	6.497	6.506	3,240	+0.04(+0.55%)
Jun 21, 2022	6.176	6.635	6.124	6.471	41,259	+0.29(+4.76%)
Jun 17, 2022	5.929	6.176	5.747	6.176	16,496	+0.29(+5.00%)
Jun 16, 2022	6.471	6.471	5.882	5.882	19,852	-0.46(-7.32%)
Jun 15, 2022	6.471	6.588	6.324	6.347	4,515	+0.08(+1.22%)
Jun 14, 2022	6.882	6.882	6.259	6.271	11,548	-0.41(-6.16%)
Jun 13, 2022	7.429	7.429	6.682	6.682	20,564	-0.89(-11.73%)
Jun 10, 2022	8.059	8.059	7.471	7.571	13,720	-0.52(-6.40%)
Jun 09, 2022	8.229	8.229	7.794	8.088	4,027	+0.41(+5.36%)
Jun 08, 2022	7.394	7.812	7.347	7.676	25,224	+0.68(+9.76%)
Jun 07, 2022	6.588	7.176	6.588	6.994	20,122	+0.19(+2.85%)
Jun 06, 2022	6.324	6.800	6.129	6.800	33,025	+0.56(+9.06%)
Jun 03, 2022	6.324	6.353	6.235	6.235	6,842	+0.18(+2.91%)
Jun 01, 2022				6.059	333	-0.11(-1.76%)
May 31, 2022	6.247	6.251	6.168	6.168	1,820	+0.08(+1.25%)
May 26, 2022				6.091	23	+0.19(+3.21%)
May 25, 2022	5.902	5.902	5.902	5.902	729	-0.05(-0.76%)
May 24, 2022	5.976	6.006	5.947	5.947	4,171	-0.15(-2.41%)
May 23, 2022	5.812	6.100	5.794	6.094	5,932	+0.01(+0.13%)
May 20, 2022	5.876	6.086	5.800	6.086	10,793	+0.20(+3.47%)
May 19, 2022	5.959	5.971	5.882	5.882	5,475	-0.21(-3.46%)
May 18, 2022	6.165	6.165	6.093	6.093	1,880	-0.24(-3.82%)
May 17, 2022	6.024	6.335	6.024	6.335	3,015	+0.32(+5.38%)
May 16, 2022	5.882	6.276	5.882	6.012	6,604	-0.09(-1.54%)
May 13, 2022	6.000	6.471	6.000	6.106	22,173	+0.15(+2.47%)
May 12, 2022	6.118	6.118	5.959	5.959	3,692	+0.06(+1.10%)
May 11, 2022	5.800	6.035	5.788	5.894	53,250	-0.01(-0.10%)
May 10, 2022	5.918	6.082	5.900	5.900	2,974	+0.02(+0.32%)
May 09, 2022	5.741	5.997	5.629	5.881	6,091	-0.29(-4.78%)
May 06, 2022	6.329	6.329	5.882	6.176	9,972	-0.06(-0.94%)
May 05, 2022	6.400	6.924	6.235	6.235	40,079	-0.36(-5.44%)
May 04, 2022	6.176	6.624	6.088	6.594	47,037	+0.51(+8.30%)
May 03, 2022	5.676	6.400	5.676	6.089	42,035	+0.65(+12.02%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Altisource Asset Management Corp Com (NY: AAMC )

Historical Prices