Quantcast

Altisource Asset Management Corp Com Historical Stock Prices

AAMC 
$11.8688
*  
0.3688
3.21%
Get AAMC Alerts
*Delayed - data as of Jul. 15, 2019  -  Find a broker to begin trading AAMC now
Exchange:AMEX
Industry: Finance
Community Rating:
View:    AAMC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.99 11.8688 11.8688 11.8688 250
07/15/2019 11.8688 11.8688 11.8688 11.8688 250
07/12/2019 12 12 11.5 11.5 473
07/11/2019 11.95 12.68 11.03 11.826 35,117
07/10/2019 12.16 13 11.97 11.97 2,895
07/09/2019 13.82 13.82 12.81 12.81 1,457
07/08/2019 12.5 13.8 12.5 13.8 7,214
07/05/2019 12.06 13.5998 12.06 12.6 8,440
07/03/2019 12.7 12.7 12.7 12.7 00
07/02/2019 12.68 12.7 11.8826 12.7 785
07/01/2019 12.08 13.8 11.55 12.01 3,860
06/28/2019 13.89 14.4 11.01 11.5 22,994
06/27/2019 14.7 14.7 14.01 14.01 1,377
06/26/2019 14.19 14.5 13.6501 13.99 3,660
06/25/2019 14.97 14.97 14.0692 14.5 2,078
06/24/2019 14 14 14 14 00
06/21/2019 13.61 14.75 13.61 14 5,687
06/20/2019 14.07 14.67 13.7928 13.94 4,649
06/19/2019 14.5 14.6 14.025 14.6 5,571
06/18/2019 13.75 13.75 13.75 13.75 00
06/17/2019 13.82 14.05 13.75 13.75 4,556
06/14/2019 14 14 14 14 00
06/13/2019 14 14 14 14 00
06/12/2019 14.45 14.64 14 14 1,997
06/11/2019 14.27 14.89 13.4076 13.4076 6,383
06/10/2019 14 14 12.33 13 7,000
06/07/2019 14.5 14.95 13.85 13.97 6,159
06/06/2019 13.76 15.05 13.55 13.93 3,233
06/05/2019 14.85 15.0101 14.06 14.49 1,566
06/04/2019 14.17 15 13.8416 14.14 7,989
06/03/2019 16.33 17.5 14 14.1 44,733
05/31/2019 15.26 19.72 15.23 17.04 19,752
05/30/2019 14.49 16.45 14.325 16 13,429
05/29/2019 20.5352 20.5577 10.5 14.07 134,176
05/28/2019 20.2952 20.2952 20.2952 20.2952 00
05/24/2019 19.26 20.2952 19.26 20.2952 1,025
05/23/2019 20.51 21.86 20.5 21.86 1,459
05/22/2019 20.5 20.5 20.5 20.5 767
05/21/2019 24.39 24.4 19.51 20.9866 5,717
05/20/2019 20.62 22.7 20.62 21.5 8,310
05/17/2019 20.32 21.85 20.32 21.85 373
05/16/2019 21.75 23.56 20.5 21.95 14,976
05/15/2019 21.85 21.85 21.85 21.85 00
05/14/2019 22.2616 22.2616 21.85 21.85 687
05/13/2019 22.99 22.9995 22.59 22.59 1,147
05/10/2019 23.03 23.5 21.245 21.67 4,517
05/09/2019 23.1 24.24 21.8956 23.89 11,261
05/08/2019 25.13 25.13 24.31 24.31 700
05/07/2019 27.49 27.49 26 26 3,494
05/06/2019 26 27.79 26 26.4995 1,290
05/03/2019 28 28 26 26.51 5,715
05/02/2019 26.5 27.51 25 27.16 8,182
05/01/2019 27.22 27.22 27.22 27.22 100
04/30/2019 27 27 27 27 636
04/29/2019 27.19 28.175 27 28.175 1,252
04/26/2019 29 29.3 26.15 26.15 3,970
04/25/2019 27.85 27.85 27.85 27.85 157
04/24/2019 28.97 29.31 28.97 29.31 323
04/23/2019 28.38 28.38 28.38 28.38 187
04/22/2019 29.5 29.5 29.5 29.5 658
04/18/2019 29.75 30.67 28.97 30.245 21,453
04/17/2019 30 30 29.388 29.68 4,570
04/16/2019 30 30 30 30 151
04/15/2019 29.9 29.9 29.9 29.9 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio