Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Altisource Asset Management Corp Com
(NY:
AAMC
)
2.570
+0.220 (+9.36%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
85.80
93.56
82.95
83.01
15,259
-2.79(-3.25%)
Apr 27, 2023
84.30
89.30
84.30
85.80
19,866
+2.34(+2.80%)
Apr 26, 2023
81.93
86.60
80.84
83.46
12,615
+2.95(+3.66%)
Apr 25, 2023
83.45
83.45
79.57
80.51
8,043
-0.99(-1.21%)
Apr 24, 2023
80.97
82.46
80.97
81.50
6,380
-0.60(-0.73%)
Apr 21, 2023
84.52
84.52
78.09
82.10
13,277
-0.88(-1.06%)
Apr 20, 2023
86.00
89.59
82.14
82.98
17,344
-3.95(-4.54%)
Apr 19, 2023
78.01
87.40
78.01
86.93
34,087
+9.63(+12.46%)
Apr 18, 2023
75.88
79.72
75.88
77.30
10,627
+2.31(+3.08%)
Apr 17, 2023
70.00
76.47
70.00
74.99
26,245
+5.99(+8.68%)
Apr 14, 2023
69.25
69.25
69.00
69.00
989
-0.05(-0.07%)
Apr 13, 2023
69.49
69.95
69.05
69.05
3,847
+0.75(+1.10%)
Apr 12, 2023
70.15
70.15
68.02
68.30
3,115
-0.26(-0.38%)
Apr 11, 2023
69.89
71.00
67.52
68.56
9,524
-0.22(-0.31%)
Apr 10, 2023
63.76
70.91
63.76
68.78
20,556
+4.96(+7.76%)
Apr 06, 2023
64.80
64.81
63.82
63.82
3,659
+0.36(+0.57%)
Apr 05, 2023
68.27
69.40
63.32
63.46
18,750
-4.29(-6.33%)
Apr 04, 2023
68.00
68.00
67.75
67.75
952
+0.00(+0.00%)
Apr 03, 2023
66.47
69.26
66.47
67.75
13,076
+2.70(+4.15%)
Mar 31, 2023
68.99
69.80
61.00
65.05
54,524
-3.95(-5.72%)
Mar 30, 2023
72.63
73.28
67.67
69.00
32,869
-3.45(-4.76%)
Mar 29, 2023
77.33
77.99
72.00
72.45
43,011
-3.54(-4.66%)
Mar 28, 2023
72.00
78.40
71.00
75.99
36,595
+4.69(+6.58%)
Mar 27, 2023
62.45
71.73
62.45
71.30
30,093
+9.50(+15.37%)
Mar 24, 2023
58.90
62.64
58.90
61.80
9,730
+2.90(+4.92%)
Mar 23, 2023
55.50
59.06
55.50
58.90
23,767
+3.59(+6.49%)
Mar 22, 2023
53.00
56.30
53.00
55.31
17,057
+1.41(+2.62%)
Mar 21, 2023
50.00
54.70
49.98
53.90
16,774
+3.79(+7.56%)
Mar 20, 2023
49.08
51.02
49.08
50.11
9,381
+0.21(+0.42%)
Mar 17, 2023
52.49
52.66
49.90
49.90
8,686
-2.40(-4.59%)
Mar 16, 2023
54.67
54.70
51.85
52.30
10,363
-0.56(-1.06%)
Mar 15, 2023
54.00
54.49
51.11
52.86
32,040
-2.13(-3.87%)
Mar 14, 2023
55.00
57.00
54.99
54.99
19,220
+1.48(+2.77%)
Mar 13, 2023
58.79
60.84
52.90
53.51
23,557
-6.35(-10.61%)
Mar 10, 2023
58.89
61.00
56.23
59.86
33,462
+0.88(+1.49%)
Mar 09, 2023
56.81
59.78
56.81
58.98
15,117
+0.98(+1.69%)
Mar 08, 2023
56.37
58.00
56.37
58.00
3,024
+0.99(+1.74%)
Mar 07, 2023
58.19
58.19
56.02
57.01
5,597
-0.48(-0.83%)
Mar 06, 2023
53.90
58.46
53.52
57.49
27,408
+4.29(+8.06%)
Mar 03, 2023
54.26
55.53
53.00
53.20
3,708
-0.51(-0.95%)
Mar 02, 2023
55.00
55.58
52.55
53.71
11,317
-0.36(-0.67%)
Mar 01, 2023
52.29
54.67
52.29
54.07
8,729
+2.06(+3.96%)
Feb 28, 2023
53.00
53.22
48.60
52.01
13,394
+0.01(+0.02%)
Feb 27, 2023
43.00
55.15
43.00
52.00
60,171
+10.60(+25.60%)
Feb 24, 2023
40.01
42.63
40.01
41.40
8,482
-0.03(-0.07%)
Feb 23, 2023
39.16
42.90
39.00
41.43
17,255
+2.18(+5.55%)
Feb 22, 2023
39.81
41.00
38.77
39.25
13,570
-1.02(-2.53%)
Feb 21, 2023
40.99
41.80
38.80
40.27
8,992
-0.34(-0.84%)
Feb 17, 2023
39.29
41.85
39.29
40.61
9,882
+0.07(+0.17%)
Feb 16, 2023
38.06
41.85
38.06
40.54
19,498
-0.69(-1.67%)
Feb 15, 2023
39.27
41.93
39.27
41.23
17,828
+1.98(+5.04%)
Feb 14, 2023
40.20
40.60
38.42
39.25
18,090
-0.70(-1.75%)
Feb 13, 2023
37.96
40.94
37.96
39.95
11,780
+1.15(+2.96%)
Feb 10, 2023
36.15
39.33
35.87
38.80
15,481
+2.42(+6.65%)
Feb 09, 2023
36.00
36.41
35.30
36.38
11,317
+0.88(+2.48%)
Feb 08, 2023
37.80
38.09
35.20
35.50
16,262
-2.50(-6.58%)
Feb 07, 2023
33.00
38.08
32.15
38.00
23,601
+4.07(+12.00%)
Feb 06, 2023
37.63
38.13
30.00
33.93
54,778
-3.45(-9.23%)
Feb 03, 2023
37.95
38.66
37.09
37.38
11,784
+0.18(+0.48%)
Feb 02, 2023
38.58
38.59
34.05
37.20
17,330
-1.38(-3.56%)
Feb 01, 2023
39.20
39.20
35.10
38.58
11,685
+0.50(+1.30%)
Jan 31, 2023
35.50
38.35
35.50
38.08
10,864
+3.19(+9.14%)
Jan 30, 2023
35.29
36.45
34.50
34.89
6,055
-0.41(-1.16%)
Jan 27, 2023
32.33
35.99
32.33
35.30
14,171
+2.80(+8.62%)
Jan 26, 2023
31.01
32.57
31.01
32.50
1,573
+0.90(+2.85%)
Jan 25, 2023
31.00
32.33
30.78
31.60
16,554
+0.60(+1.94%)
Jan 24, 2023
31.00
33.18
29.12
31.00
23,512
+1.00(+3.33%)
Jan 23, 2023
29.35
30.00
29.35
30.00
2,555
+0.75(+2.56%)
Jan 20, 2023
29.89
30.60
29.20
29.25
10,332
-0.73(-2.43%)
Jan 19, 2023
28.58
30.90
28.58
29.98
8,632
+0.11(+0.37%)
Jan 18, 2023
28.71
32.01
28.71
29.87
10,865
+0.02(+0.07%)
Jan 17, 2023
27.71
30.50
27.71
29.85
10,279
+1.85(+6.61%)
Jan 13, 2023
26.20
28.00
25.37
28.00
11,818
+2.34(+9.14%)
Jan 12, 2023
24.90
26.01
24.50
25.66
6,878
+1.06(+4.29%)
Jan 11, 2023
25.15
25.18
24.28
24.60
10,070
-0.40(-1.60%)
Jan 10, 2023
25.76
25.76
24.42
25.00
5,007
-0.59(-2.31%)
Jan 09, 2023
24.75
25.62
24.75
25.59
4,253
+0.05(+0.20%)
Jan 06, 2023
23.50
27.50
23.50
25.54
18,191
+2.34(+10.06%)
Jan 05, 2023
20.99
23.40
20.99
23.20
7,009
+2.76(+13.47%)
Jan 04, 2023
20.03
20.45
20.00
20.45
9,571
+0.45(+2.25%)
Jan 03, 2023
20.00
20.00
20.00
20.00
270
-0.25(-1.23%)
Dec 30, 2022
20.50
20.50
20.15
20.25
7,516
-0.06(-0.31%)
Dec 29, 2022
19.88
20.32
19.75
20.31
6,685
+0.36(+1.82%)
Dec 27, 2022
19.95
24
+0.35(+1.79%)
Dec 22, 2022
19.60
11
-0.07(-0.35%)
Dec 21, 2022
20.00
21.00
19.67
19.67
6,350
-0.03(-0.16%)
Dec 19, 2022
19.70
42
+0.65(+3.41%)
Dec 16, 2022
19.05
19.05
19.05
19.05
1,041
-2.11(-9.97%)
Dec 15, 2022
21.00
21.63
20.90
21.16
2,914
+0.16(+0.77%)
Dec 14, 2022
21.00
21.00
21.00
21.00
154
-1.32(-5.92%)
Dec 13, 2022
22.53
22.61
22.32
22.32
1,904
-0.19(-0.84%)
Dec 12, 2022
22.40
23.04
22.40
22.51
1,558
+0.01(+0.04%)
Dec 09, 2022
22.99
23.68
22.50
22.50
6,448
+0.00(+0.00%)
Dec 08, 2022
23.20
23.90
22.17
22.50
8,538
-0.70(-3.02%)
Dec 07, 2022
24.70
24.70
23.05
23.20
10,051
+0.30(+1.31%)
Dec 06, 2022
22.10
24.28
20.00
22.90
22,911
+1.00(+4.57%)
Dec 05, 2022
19.00
22.01
19.00
21.90
17,164
+2.90(+15.26%)
Dec 02, 2022
19.00
19.00
18.90
19.00
2,549
+0.00(+0.00%)
Dec 01, 2022
18.85
19.70
18.47
19.00
3,971
-0.39(-2.01%)
Nov 30, 2022
18.16
20.70
18.16
19.39
6,055
-0.78(-3.88%)
Nov 29, 2022
21.00
21.91
20.00
20.17
2,342
-0.83(-3.94%)
Nov 28, 2022
20.00
21.95
20.00
21.00
9,757
+0.80(+3.96%)
Nov 23, 2022
20.20
293
+0.95(+4.94%)
Nov 22, 2022
18.80
19.25
18.80
19.25
1,630
+0.50(+2.67%)
Nov 21, 2022
18.90
19.00
18.70
18.75
1,672
-0.62(-3.20%)
Nov 18, 2022
19.80
19.80
18.91
19.37
1,154
+1.07(+5.85%)
Nov 17, 2022
20.30
20.30
18.30
18.30
1,175
-0.71(-3.73%)
Nov 16, 2022
20.40
20.40
18.99
19.01
1,029
-0.49(-2.51%)
Nov 15, 2022
19.00
19.99
19.00
19.50
4,048
+0.50(+2.63%)
Nov 14, 2022
19.47
19.50
17.45
19.00
3,242
+0.48(+2.59%)
Nov 11, 2022
18.81
20.40
18.52
18.52
8,832
-0.52(-2.73%)
Nov 10, 2022
17.30
19.04
16.72
19.04
2,357
+0.90(+4.96%)
Nov 09, 2022
17.25
18.14
16.83
18.14
1,354
-0.81(-4.27%)
Nov 08, 2022
18.99
19.24
18.95
18.95
702
+0.14(+0.74%)
Nov 07, 2022
18.94
19.75
18.81
18.81
1,680
+0.13(+0.70%)
Nov 04, 2022
18.68
18.68
18.66
18.68
719
+0.00(+0.00%)
Nov 03, 2022
18.41
19.14
18.41
18.68
1,887
+0.68(+3.78%)
Nov 02, 2022
16.65
19.49
15.94
18.00
20,023
+1.75(+10.77%)
Nov 01, 2022
15.20
16.60
14.70
16.25
10,898
+1.39(+9.35%)
Oct 31, 2022
15.00
15.90
14.50
14.86
2,493
+0.00(+0.00%)
Oct 28, 2022
14.40
15.00
13.51
14.86
1,287
+0.26(+1.78%)
Oct 27, 2022
14.80
16.30
14.30
14.60
2,103
+0.67(+4.81%)
Oct 26, 2022
13.93
13.93
13.93
13.93
429
-0.07(-0.50%)
Oct 25, 2022
13.90
14.45
13.90
14.00
3,882
+0.22(+1.63%)
Oct 24, 2022
14.00
14.00
13.78
13.78
1,183
-0.22(-1.61%)
Oct 21, 2022
14.76
14.90
13.85
14.00
4,752
-0.96(-6.42%)
Oct 18, 2022
14.96
80
+1.55(+11.56%)
Oct 14, 2022
13.41
685
-0.49(-3.53%)
Oct 11, 2022
13.90
124
-1.30(-8.55%)
Oct 10, 2022
15.20
15.20
15.20
15.20
205
+0.54(+3.68%)
Oct 07, 2022
15.24
15.69
14.43
14.66
3,654
-1.34(-8.38%)
Oct 06, 2022
15.89
16.19
15.89
16.00
2,230
+0.02(+0.13%)
Oct 04, 2022
15.98
60
-0.15(-0.93%)
Oct 03, 2022
15.81
16.75
15.74
16.13
7,999
+0.37(+2.35%)
Sep 30, 2022
15.85
15.85
15.76
15.76
914
-1.24(-7.29%)
Sep 28, 2022
17.00
126
+0.00(+0.00%)
Sep 27, 2022
15.06
17.08
15.04
17.00
4,676
+1.93(+12.81%)
Sep 26, 2022
15.50
15.50
15.07
15.07
2,428
-1.63(-9.76%)
Sep 22, 2022
16.70
141
-1.80(-9.73%)
Sep 21, 2022
18.50
18.50
18.50
18.50
713
+0.01(+0.05%)
Sep 20, 2022
18.47
18.86
18.10
18.49
6,239
+0.34(+1.87%)
Sep 19, 2022
18.15
18.57
18.05
18.15
3,429
-0.38(-2.05%)
Sep 16, 2022
18.10
18.80
17.65
18.53
16,906
-0.57(-2.98%)
Sep 15, 2022
19.12
19.12
18.95
19.10
1,287
+0.10(+0.53%)
Sep 14, 2022
18.89
19.69
18.89
19.00
1,344
-0.99(-4.95%)
Sep 13, 2022
19.99
19.99
19.99
19.99
1,194
+0.32(+1.63%)
Sep 12, 2022
19.50
19.67
18.28
19.67
1,430
+0.44(+2.29%)
Sep 09, 2022
19.49
19.80
18.37
19.23
32,841
-0.19(-0.98%)
Sep 08, 2022
20.00
20.05
19.05
19.42
2,452
-0.23(-1.17%)
Sep 07, 2022
20.00
20.00
19.00
19.65
2,772
+0.60(+3.15%)
Sep 06, 2022
19.55
20.40
18.86
19.05
7,821
-0.85(-4.27%)
Sep 02, 2022
19.62
20.33
19.53
19.90
3,652
-0.21(-1.04%)
Sep 01, 2022
18.99
21.50
18.99
20.11
13,145
-0.19(-0.94%)
Aug 31, 2022
18.64
21.07
18.50
20.30
16,944
+1.58(+8.44%)
Aug 30, 2022
18.00
19.65
18.00
18.72
8,864
+0.53(+2.91%)
Aug 29, 2022
21.08
21.08
17.60
18.19
20,889
-1.96(-9.73%)
Aug 26, 2022
19.75
21.44
19.72
20.15
4,945
+0.57(+2.91%)
Aug 25, 2022
20.09
21.70
18.51
19.58
4,479
-0.44(-2.20%)
Aug 24, 2022
20.00
20.60
19.70
20.02
4,833
+0.06(+0.30%)
Aug 23, 2022
20.59
21.21
19.96
19.96
1,059
-0.39(-1.92%)
Aug 19, 2022
20.35
40
-0.14(-0.68%)
Aug 18, 2022
20.65
21.62
20.49
20.49
5,634
-0.16(-0.77%)
Aug 17, 2022
20.72
21.16
20.04
20.65
6,301
-0.50(-2.36%)
Aug 16, 2022
20.10
23.45
20.10
21.15
12,053
+1.40(+7.09%)
Aug 15, 2022
20.97
21.32
19.74
19.75
14,548
-2.81(-12.46%)
Aug 12, 2022
19.85
23.00
18.37
22.56
25,275
+3.09(+15.87%)
Aug 11, 2022
25.71
25.71
19.19
19.47
22,934
-4.13(-17.50%)
Aug 10, 2022
25.50
26.31
23.30
23.60
32,517
-0.77(-3.16%)
Aug 09, 2022
25.33
27.44
24.01
24.37
28,856
-1.03(-4.06%)
Aug 08, 2022
20.95
25.75
20.95
25.40
94,715
+3.54(+16.18%)
Aug 05, 2022
17.70
24.97
17.52
21.86
156,237
+4.41(+25.28%)
Aug 04, 2022
17.78
18.39
17.09
17.45
12,815
-0.55(-3.06%)
Aug 03, 2022
16.50
18.75
16.34
18.00
26,443
+1.50(+9.09%)
Aug 02, 2022
16.57
18.22
15.85
16.50
20,963
+0.15(+0.92%)
Aug 01, 2022
17.92
18.00
16.00
16.35
31,073
-1.53(-8.56%)
Jul 29, 2022
18.00
18.50
15.95
17.88
31,250
-0.13(-0.72%)
Jul 28, 2022
17.80
19.33
17.21
18.01
20,547
-0.88(-4.66%)
Jul 27, 2022
17.12
19.07
15.70
18.89
31,571
+2.43(+14.76%)
Jul 26, 2022
16.25
17.70
15.97
16.46
30,425
+0.96(+6.19%)
Jul 25, 2022
14.30
17.35
13.53
15.50
51,036
+0.79(+5.37%)
Jul 22, 2022
11.76
16.50
11.70
14.71
50,972
+3.21(+27.91%)
Jul 21, 2022
10.91
12.68
10.78
11.50
11,695
+0.29(+2.63%)
Jul 20, 2022
11.10
11.24
10.70
11.21
6,754
+0.21(+1.86%)
Jul 19, 2022
10.92
11.00
10.71
11.00
2,296
+0.06(+0.55%)
Jul 18, 2022
10.94
10.94
10.94
10.94
262
+0.30(+2.82%)
Jul 14, 2022
10.64
41
+0.09(+0.85%)
Jul 13, 2022
11.00
11.00
10.53
10.55
1,611
-0.15(-1.38%)
Jul 12, 2022
10.39
11.27
10.39
10.70
3,629
+0.15(+1.40%)
Jul 11, 2022
10.70
10.86
10.55
10.55
822
+0.05(+0.48%)
Jul 08, 2022
10.54
10.70
10.12
10.50
3,880
+0.30(+2.94%)
Jul 07, 2022
10.96
10.96
10.20
10.20
3,063
-0.44(-4.14%)
Jul 06, 2022
10.13
10.64
10.11
10.64
1,871
+0.65(+6.51%)
Jul 05, 2022
9.900
10.05
9.900
9.990
18,276
+0.00(+0.00%)
Jul 01, 2022
9.323
10.25
9.323
9.990
15,656
-0.26(-2.53%)
Jun 30, 2022
9.290
10.25
9.290
10.25
4,439
+0.25(+2.49%)
Jun 29, 2022
10.50
10.50
8.650
10.00
21,069
-0.75(-6.98%)
Jun 28, 2022
11.02
11.06
10.54
10.75
5,127
-0.84(-7.25%)
Jun 27, 2022
11.05
11.70
10.85
11.59
5,730
+0.59(+5.36%)
Jun 24, 2022
11.08
11.12
10.96
11.00
8,926
-0.01(-0.09%)
Jun 23, 2022
11.50
11.50
10.85
11.01
2,939
-0.05(-0.45%)
Jun 22, 2022
11.04
11.61
11.04
11.06
1,906
+0.06(+0.55%)
Jun 21, 2022
10.50
11.28
10.41
11.00
24,270
+0.50(+4.76%)
Jun 17, 2022
10.08
10.50
9.770
10.50
9,704
+0.50(+5.00%)
Jun 16, 2022
11.00
11.00
10.00
10.00
11,678
-0.79(-7.32%)
Jun 15, 2022
11.00
11.20
10.75
10.79
2,656
+0.13(+1.22%)
Jun 14, 2022
11.70
11.70
10.64
10.66
6,793
-0.70(-6.16%)
Jun 13, 2022
12.63
12.63
11.36
11.36
12,097
-1.51(-11.73%)
Jun 10, 2022
13.70
13.70
12.70
12.87
8,071
-0.88(-6.40%)
Jun 09, 2022
13.99
13.99
13.25
13.75
2,369
+0.70(+5.36%)
Jun 08, 2022
12.57
13.28
12.49
13.05
14,838
+1.16(+9.76%)
Jun 07, 2022
11.20
12.20
11.20
11.89
11,837
+0.33(+2.85%)
Jun 06, 2022
10.75
11.56
10.42
11.56
19,427
+0.96(+9.06%)
Jun 03, 2022
10.75
10.80
10.60
10.60
4,025
+0.30(+2.91%)
Jun 01, 2022
10.30
196
-0.18(-1.76%)
May 31, 2022
10.62
10.63
10.48
10.48
1,071
+0.13(+1.25%)
May 26, 2022
10.36
14
+0.32(+3.21%)
May 25, 2022
10.03
10.03
10.03
10.03
429
-0.08(-0.76%)
May 24, 2022
10.16
10.21
10.11
10.11
2,454
-0.25(-2.41%)
May 23, 2022
9.880
10.37
9.850
10.36
3,490
+0.01(+0.13%)
May 20, 2022
9.990
10.35
9.860
10.35
6,349
+0.35(+3.47%)
May 19, 2022
10.13
10.15
10.00
10.00
3,221
-0.36(-3.46%)
May 18, 2022
10.48
10.48
10.36
10.36
1,106
-0.41(-3.82%)
May 17, 2022
10.24
10.77
10.24
10.77
1,774
+0.55(+5.38%)
May 16, 2022
10.00
10.67
10.00
10.22
3,885
-0.16(-1.54%)
May 13, 2022
10.20
11.00
10.20
10.38
13,043
+0.25(+2.47%)
May 12, 2022
10.40
10.40
10.13
10.13
2,172
+0.11(+1.10%)
May 11, 2022
9.860
10.26
9.840
10.02
31,324
-0.01(-0.10%)
May 10, 2022
10.06
10.34
10.03
10.03
1,750
+0.03(+0.32%)
May 09, 2022
9.760
10.20
9.570
9.998
3,583
-0.50(-4.78%)
May 06, 2022
10.76
10.76
10.00
10.50
5,866
-0.10(-0.94%)
May 05, 2022
10.88
11.77
10.60
10.60
23,576
-0.61(-5.44%)
May 04, 2022
10.50
11.26
10.35
11.21
27,669
+0.86(+8.30%)
May 03, 2022
9.650
10.88
9.650
10.35
24,727
+1.11(+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
.