Dark

AAMC
Altisource Asset Mgmt Corp
stock NYSEAMERICAN

Inactive

Sep 16, 2024

1.25USD-4.587%(-0.06)20,176

Pre-market

0.00USD-100.000%(-1.31)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-16	1.3300	1.3380	1.2103	1.2500	-4.587%	20,176	0.000%
2024-09-13	1.4300	1.4700	1.2500	1.3101	-9.648%	40,496	-4.587%
2024-09-12	1.5600	1.5600	1.3900	1.4500	-5.844%	60,590	-13.793%
2024-09-11	1.4707	1.5454	1.4700	1.5400	+3.356%	21,017	-18.831%
2024-09-10	1.4001	1.5000	1.4001	1.4900	0.000%	20,579	-16.107%
2024-09-09	1.5700	1.6400	1.3874	1.4900	-3.716%	68,205	-16.107%
2024-09-06	1.7100	1.8300	1.5300	1.5475	-16.351%	171,736	-19.225%
2024-09-05	1.1200	1.9900	1.1200	1.8500	+65.179%	1,830,630	-32.432%
2024-09-04	1.2200	1.2900	1.0500	1.1200	-11.811%	18,597	+11.607%
2024-09-03	1.3200	1.3299	1.2700	1.2700	+1.600%	5,963	-1.575%
2024-08-30	1.2700	1.3300	1.2400	1.2500	-1.652%	19,105	0.000%
2024-08-29	1.2213	1.3400	1.2213	1.2710	+4.180%	26,232	-1.652%
2024-08-28	1.4100	1.4700	1.1000	1.2200	-12.857%	91,377	+2.459%
2024-08-27	1.3800	1.5000	1.1407	1.4000	-40.171%	236,638	-10.714%
2024-08-26	2.3700	2.3700	2.3400	2.3400	-1.266%	73,725	-46.581%
2024-08-23	2.3688	2.3700	2.3200	2.3700	0.000%	1,440	-47.257%
2024-08-22	2.4400	2.6500	2.3500	2.3700	+2.593%	9,238	-47.257%
2024-08-21	2.3100	2.3400	2.3100	2.3101	-1.278%	3,686	-45.890%
2024-08-20	2.3100	2.3500	2.3100	2.3400	+1.299%	9,726	-46.581%
2024-08-19	2.3300	2.3900	2.3100	2.3100	0.000%	1,179	-45.887%
2024-08-16	2.4000	2.6850	2.2000	2.3100	-9.766%	7,240	-45.887%
2024-08-15	2.5900	2.7500	2.3900	2.5600	-6.909%	10,094	-51.172%
2024-08-14	2.5600	2.9800	2.4100	2.7500	+14.108%	6,431	-54.545%
2024-08-13	2.8900	2.8900	2.3500	2.4100	-18.027%	14,724	-48.133%
2024-08-12	2.9400	3.2100	2.8500	2.9400	-0.339%	11,850	-57.483%
2024-08-09	2.9500	3.0000	2.8100	2.9500	-4.221%	6,750	-57.627%
2024-08-08	2.8300	3.1500	2.7620	3.0800	+2.667%	8,812	-59.416%
2024-08-07	2.9300	3.2999	2.8600	3.0000	+1.010%	6,495	-58.333%
2024-08-06	3.0600	3.5000	2.9300	2.9700	-9.174%	13,103	-57.912%
2024-08-05	3.3900	3.3900	3.0001	3.2700	-0.608%	11,524	-61.774%
2024-08-02	3.3000	3.4000	2.8800	3.2900	+1.858%	14,749	-62.006%
2024-08-01	3.5500	4.4700	2.4100	3.2300	+3.195%	196,721	-61.300%
2024-07-31	2.5000	4.0000	2.4400	3.1300	+22.745%	97,533	-60.064%
2024-07-30	2.8400	2.8500	2.5500	2.5500	-4.673%	1,638	-50.980%
2024-07-29	2.8600	2.8700	2.6750	2.6750	-6.794%	1,329	-53.271%
2024-07-26	2.8700	2.8700	2.8500	2.8700	0.000%	2,619	-56.446%
2024-07-25	3.0100	3.0300	2.8500	2.8700	+0.702%	4,183	-56.446%
2024-07-24	2.7800	2.8500	2.5000	2.8500	+14.000%	2,410	-56.140%
2024-07-23	2.7800	2.7800	2.4400	2.5000	-10.072%	3,372	-50.000%
2024-07-22	2.7600	2.7800	2.5000	2.7800	+11.200%	5,396	-55.036%
2024-07-18	2.2401	2.5000	2.2401	2.5000	-1.961%	751	-50.000%
2024-07-17	2.4300	2.5500	2.4300	2.5500	+2.000%	2,215	-50.980%
2024-07-16	2.4900	2.5500	2.3500	2.5000	+4.603%	6,578	-50.000%
2024-07-15	2.2300	2.5000	2.0100	2.3900	+9.132%	5,321	-47.699%
2024-07-12	2.0000	2.4900	2.0000	2.1900	+10.050%	4,661	-42.922%
2024-07-11	2.1000	2.1200	1.9900	1.9900	+7.568%	7,114	-37.186%
2024-07-10	1.9100	2.0400	1.8100	1.8500	-11.905%	9,277	-32.432%
2024-07-09	2.1400	2.1400	2.1000	2.1000	-1.869%	3,806	-40.476%
2024-07-08	2.1600	2.3100	1.9600	2.1400	-7.359%	4,463	-41.589%
2024-07-05	2.1800	2.3510	2.0600	2.3100	+24.865%	8,132	-45.887%
2024-07-03	1.8500	1.8500	1.8500	1.8500	-12.322%	382	-32.432%
2024-07-02	2.2200	2.2200	1.7600	2.1100	-1.860%	10,575	-40.758%
2024-07-01	2.0000	2.1500	1.8800	2.1500	+11.979%	3,970	-41.860%
2024-06-28	2.0900	2.1000	1.7600	1.9200	-1.538%	2,659	-34.896%
2024-06-27	1.9000	2.3300	1.9000	1.9500	+4.558%	11,379	-35.897%
2024-06-26	1.8650	1.8650	1.8650	1.8650	-6.516%	1,017	-32.976%
2024-06-25	1.7400	1.9950	1.7200	1.9950	-3.155%	1,182	-37.343%
2024-06-24	1.9600	2.2000	1.6801	2.0600	+3.000%	14,409	-39.320%
2024-06-21	1.8501	2.0000	1.7900	2.0000	+5.263%	4,494	-37.500%
2024-06-20	2.0000	2.0000	1.8000	1.9000	-5.941%	4,810	-34.211%
2024-06-18	2.1500	2.1750	2.0000	2.0200	-6.912%	4,901	-38.119%
2024-06-17	2.3600	2.3600	2.1500	2.1700	-5.857%	10,542	-42.396%
2024-06-14	2.3314	2.3314	2.2300	2.3050	-1.919%	1,688	-45.770%
2024-06-13	2.3600	2.4900	2.3501	2.3501	-2.888%	3,990	-46.811%
2024-06-12	2.7500	2.7500	2.4200	2.4200	+0.004%	1,383	-48.347%
2024-06-11	2.4300	2.4300	2.4100	2.4199	+4.758%	1,454	-48.345%
2024-06-10	2.5600	2.5600	2.1410	2.3100	-12.000%	8,044	-45.887%
2024-06-07	2.4361	2.6250	2.4361	2.6250	-2.957%	1,062	-52.381%
2024-06-06	2.6100	2.8000	2.6000	2.7050	+2.657%	1,927	-53.789%
2024-06-05	2.7100	2.7200	2.4600	2.6350	+2.930%	10,345	-52.562%
2024-06-04	2.7100	2.7100	2.5600	2.5600	-1.538%	1,084	-51.172%
2024-06-03	2.5800	2.8300	2.4000	2.6000	+1.167%	6,891	-51.923%
2024-05-31	2.3400	2.7000	2.3400	2.5700	+9.362%	19,613	-51.362%
2024-05-30	2.4300	2.4300	2.3000	2.3500	-5.047%	2,531	-46.809%
2024-05-29	2.3300	2.4749	2.3300	2.4749	-0.206%	1,218	-49.493%
2024-05-28	2.5100	2.5200	2.4800	2.4800	-1.195%	7,217	-49.597%
2024-05-24	2.4100	2.5100	2.2700	2.5100	+0.803%	3,504	-50.199%
2024-05-23	2.6900	2.6900	2.3800	2.4900	-1.972%	4,895	-49.799%
2024-05-22	2.5500	2.7900	2.5401	2.5401	+0.004%	3,378	-50.789%
2024-05-21	2.6800	2.6800	2.5400	2.5400	-4.869%	2,044	-50.787%
2024-05-20	2.8800	2.8800	2.5500	2.6700	-2.909%	11,508	-53.184%
2024-05-17	2.8764	2.8764	2.7500	2.7500	+1.103%	1,753	-54.545%
2024-05-16	3.5100	3.5100	2.6098	2.7200	-13.099%	52,478	-54.044%
2024-05-15	2.9600	3.1300	2.9600	3.1300	+4.333%	2,286	-60.064%
2024-05-14	3.1800	3.2900	3.0000	3.0000	-2.280%	19,781	-58.333%
2024-05-13	2.9800	3.2400	2.9100	3.0700	+8.099%	13,024	-59.283%
2024-05-10	2.9000	3.0050	2.8400	2.8400	-0.699%	1,417	-55.986%
2024-05-09	2.8500	3.0100	2.8300	2.8600	-3.704%	3,894	-56.294%
2024-05-08	3.1100	3.2499	2.9700	2.9700	-4.194%	3,270	-57.912%
2024-05-07	2.7700	3.3500	2.7700	3.1000	0.000%	12,531	-59.677%
2024-05-06	3.1000	3.1000	3.1000	3.1000	-3.427%	1,318	-59.677%
2024-05-03	3.0603	3.2100	3.0600	3.2100	-0.307%	2,380	-61.059%
2024-05-02	2.9100	3.2600	2.6200	3.2199	+12.192%	13,636	-61.179%
2024-05-01	2.6100	2.9422	2.6100	2.8700	+2.135%	3,765	-56.446%
2024-04-30	2.7700	2.8100	2.7500	2.8100	-4.096%	1,768	-55.516%
2024-04-29	3.1200	3.1499	2.7484	2.9300	+0.687%	21,107	-57.338%
2024-04-26	3.1500	3.1500	2.8750	2.9100	-3.161%	1,820	-57.045%
2024-04-25	3.0400	3.0400	2.9900	3.0050	-2.435%	1,602	-58.403%
2024-04-24	3.1600	3.1700	3.0800	3.0800	-3.151%	996	-59.416%
2024-04-23	3.1500	3.2900	3.1300	3.1802	-2.148%	2,472	-60.694%
2024-04-22	3.0100	3.8600	3.0100	3.2500	+7.973%	41,909	-61.538%
2024-04-19	3.1900	3.2000	3.0100	3.0100	-2.589%	2,852	-58.472%
2024-04-18	3.3400	3.4700	2.9000	3.0900	-4.037%	9,569	-59.547%
2024-04-17	3.4001	3.6500	3.0000	3.2200	-6.122%	19,819	-61.180%
2024-04-16	3.4500	3.5200	3.2810	3.4300	-5.379%	6,348	-63.557%
2024-04-15	3.4500	3.7300	3.4500	3.6250	-4.227%	3,607	-65.517%
2024-04-12	3.6000	3.7850	3.3750	3.7850	+5.139%	9,264	-66.975%
2024-04-11	3.3400	3.7700	3.3400	3.6000	+8.108%	21,967	-65.278%
2024-04-10	3.5700	3.9300	3.3300	3.3300	-7.756%	13,422	-62.462%
2024-04-09	3.7400	4.0100	3.5000	3.6100	-3.476%	2,328	-65.374%
2024-04-08	3.8000	3.9800	3.5500	3.7400	-5.793%	16,604	-66.578%
2024-04-05	3.3900	3.9700	3.1900	3.9700	+19.219%	14,982	-68.514%
2024-04-04	3.5680	3.5680	3.1900	3.3300	-2.346%	7,938	-62.462%
2024-04-03	3.4500	3.5000	3.4100	3.4100	-3.944%	2,769	-63.343%
2024-04-02	3.3900	4.0998	3.2500	3.5500	+5.030%	8,567	-64.789%
2024-04-01	3.2600	3.3800	3.2500	3.3800	+3.681%	2,605	-63.018%
2024-03-28	3.4874	3.4874	3.2600	3.2600	-5.507%	716	-61.656%
2024-03-27	3.4500	3.4500	3.4500	3.4500	-0.862%	409	-63.768%
2024-03-25	3.4800	3.4800	3.4800	3.4800	+8.075%	1,402	-64.080%
2024-03-22	3.6000	3.6000	3.2200	3.2200	-9.296%	3,934	-61.180%
2024-03-21	3.4800	3.8100	3.4800	3.5500	-0.560%	3,054	-64.789%
2024-03-20	3.5100	3.7900	3.4100	3.5700	+1.133%	3,214	-64.986%
2024-03-19	3.9317	3.9700	3.5300	3.5300	-11.307%	8,748	-64.589%
2024-03-18	3.7100	5.0000	3.5500	3.9800	+8.743%	73,278	-68.593%
2024-03-15	3.4600	3.6600	3.2100	3.6600	+6.395%	13,278	-65.847%
2024-03-14	3.5100	3.5500	3.1700	3.4400	-1.994%	14,059	-63.663%
2024-03-13	3.3300	3.5200	3.3300	3.5100	+1.739%	5,910	-64.387%
2024-03-12	3.6100	3.7400	3.4500	3.4500	-6.504%	2,797	-63.768%
2024-03-11	3.7700	3.7700	3.6900	3.6900	-5.141%	3,305	-66.125%
2024-03-08	3.7700	3.8900	3.7400	3.8900	+5.707%	1,984	-67.866%
2024-03-07	3.5000	3.6800	3.5000	3.6800	+3.808%	1,296	-66.033%
2024-03-06	3.9100	3.9100	3.5450	3.5450	-11.375%	3,252	-64.739%
2024-03-05	4.0000	4.0000	4.0000	4.0000	-0.002%	941	-68.750%
2024-03-04	4.0000	4.0001	4.0000	4.0001	-4.532%	771	-68.751%
2024-03-01	4.1400	4.2600	4.0000	4.1900	+4.489%	4,163	-70.167%
2024-02-29	4.2400	4.3400	4.0100	4.0100	-4.976%	3,994	-68.828%
2024-02-28	4.2000	4.2300	4.0935	4.2200	+2.179%	4,359	-70.379%
2024-02-27	4.2100	4.3500	4.1300	4.1300	+0.487%	5,201	-69.734%
2024-02-26	4.1500	4.4500	4.1100	4.1100	-1.909%	3,602	-69.586%
2024-02-23	4.0400	4.3800	4.0200	4.1900	+2.195%	7,344	-70.167%
2024-02-22	4.2500	4.4900	4.0800	4.1000	-6.818%	22,005	-69.512%
2024-02-21	4.3500	4.5100	4.3500	4.4000	+0.917%	2,299	-71.591%
2024-02-20	4.3900	4.4400	4.3600	4.3600	-2.461%	1,556	-71.330%
2024-02-16	4.4800	4.4800	4.3700	4.4700	+1.591%	2,481	-72.036%
2024-02-15	4.5250	4.6200	4.3300	4.4000	-4.762%	2,670	-71.591%
2024-02-14	4.4700	4.6800	4.2399	4.6200	+8.706%	3,257	-72.944%
2024-02-13	4.3000	4.3000	4.2500	4.2500	-1.163%	1,813	-70.588%
2024-02-12	4.6200	4.6700	4.2700	4.3000	-6.114%	11,430	-70.930%
2024-02-09	4.3100	4.8600	4.0600	4.5800	+1.778%	15,217	-72.707%
2024-02-08	4.5200	4.7900	4.5000	4.5000	-0.442%	1,659	-72.222%
2024-02-07	4.7000	4.7220	4.2800	4.5200	-3.419%	20,983	-72.345%
2024-02-06	4.9000	4.9000	4.6800	4.6800	-5.645%	3,207	-73.291%
2024-02-05	4.7300	4.9600	4.7300	4.9600	+4.863%	1,671	-74.798%
2024-02-02	4.8750	4.9700	4.7300	4.7300	+0.212%	4,022	-73.573%
2024-02-01	5.0600	5.0600	4.6000	4.7200	-1.871%	9,407	-73.517%
2024-01-31	5.0200	5.0200	4.8100	4.8100	-5.501%	2,595	-74.012%
2024-01-30	4.9000	5.1900	4.6500	5.0900	+0.394%	5,606	-75.442%
2024-01-29	4.8900	5.0900	4.7320	5.0700	+3.681%	4,855	-75.345%
2024-01-26	5.0300	5.1600	4.8900	4.8900	-4.864%	11,046	-74.438%
2024-01-25	5.1300	5.3500	5.1000	5.1400	+2.595%	7,851	-75.681%
2024-01-24	5.2900	5.6900	5.0100	5.0100	-3.468%	20,297	-75.050%
2024-01-23	5.1850	5.2661	4.9000	5.1900	+1.566%	17,204	-75.915%
2024-01-22	4.9000	5.2200	4.6800	5.1100	+6.681%	49,342	-75.538%
2024-01-19	5.0677	5.0800	4.5900	4.7900	-7.350%	44,492	-73.904%
2024-01-18	5.1700	5.5868	4.8500	5.1700	-0.577%	20,060	-75.822%
2024-01-17	4.9400	5.5000	4.6300	5.2000	+4.000%	154,624	-75.962%
2024-01-16	4.0000	5.5100	4.0000	5.0000	+40.845%	865,974	-75.000%
2024-01-12	3.3900	3.5500	3.3900	3.5500	+1.429%	7,497	-64.789%
2024-01-11	3.4200	3.7400	3.3161	3.5000	0.000%	65,692	-64.286%
2024-01-10	3.9700	3.9900	3.2701	3.5000	-10.026%	21,266	-64.286%
2024-01-09	4.2300	4.3499	3.8900	3.8900	-9.112%	25,211	-67.866%
2024-01-08	4.0800	4.3628	3.5289	4.2800	+12.042%	31,988	-70.794%
2024-01-05	3.9600	4.4000	3.6600	3.8200	-5.679%	43,579	-67.277%
2024-01-04	3.7501	4.0500	3.6750	4.0500	+4.113%	10,664	-69.136%
2024-01-03	4.1700	4.3400	3.8700	3.8900	-4.657%	17,315	-67.866%
2024-01-02	4.1600	4.1600	4.0800	4.0800	-1.449%	3,280	-69.363%
2023-12-29	4.4500	4.5900	3.8900	4.1400	-6.335%	32,732	-69.807%
2023-12-28	4.5200	4.8500	4.4101	4.4200	-2.428%	25,866	-71.719%
2023-12-27	4.4400	4.8000	4.3590	4.5300	+7.601%	34,418	-72.406%
2023-12-26	4.3400	4.4264	4.1100	4.2100	-3.218%	19,550	-70.309%
2023-12-22	4.3300	4.8675	4.2900	4.3500	-0.685%	13,211	-71.264%
2023-12-21	4.3561	4.3902	4.2000	4.3800	+1.389%	13,160	-71.461%
2023-12-20	4.6800	4.6800	4.3100	4.3200	-8.085%	14,470	-71.065%
2023-12-19	5.0000	5.0799	4.7000	4.7000	-7.115%	23,313	-73.404%
2023-12-18	4.8700	5.1000	4.8700	5.0600	+2.016%	23,185	-75.296%
2023-12-15	5.5100	5.9200	4.8400	4.9600	-10.791%	74,756	-74.798%
2023-12-14	5.5300	5.5600	5.1400	5.5600	+4.708%	29,028	-77.518%
2023-12-13	5.7900	5.7900	5.1000	5.3100	-11.352%	60,873	-76.460%
2023-12-12	6.4500	6.5700	5.8000	5.9900	-7.562%	61,013	-79.132%
2023-12-11	6.9700	7.2800	5.6300	6.4800	-2.556%	236,380	-80.710%
2023-12-08	5.2900	6.8000	4.8600	6.6500	+27.639%	513,077	-81.203%
2023-12-07	4.0000	6.3900	3.9000	5.2100	+54.599%	3,009,672	-76.008%
2023-12-06	3.3300	3.4000	3.2500	3.3700	+2.432%	56,469	-62.908%
2023-12-05	3.2500	3.4200	3.2000	3.2900	-1.791%	20,583	-62.006%
2023-12-04	3.2600	3.4000	3.1800	3.3500	+2.761%	14,008	-62.687%
2023-12-01	3.2200	3.2800	3.1000	3.2600	0.000%	56,336	-61.656%
2023-11-30	3.1900	3.2800	3.1654	3.2600	+3.165%	12,395	-61.656%
2023-11-29	3.1960	3.2027	3.1116	3.1600	+1.935%	5,478	-60.443%
2023-11-28	3.0400	3.2000	3.0400	3.1000	+0.324%	14,221	-59.677%
2023-11-27	2.8900	3.1400	2.8900	3.0900	+6.920%	18,821	-59.547%
2023-11-24	2.8800	2.9800	2.8700	2.8900	+0.347%	17,913	-56.747%
2023-11-22	2.8200	2.9600	2.8200	2.8800	+0.348%	6,168	-56.597%
2023-11-21	2.7500	2.9000	2.7500	2.8700	+4.364%	31,971	-56.446%
2023-11-20	2.7130	2.7700	2.7000	2.7500	+2.230%	23,115	-54.545%
2023-11-17	2.9020	2.9100	2.6400	2.6900	-5.944%	59,097	-53.532%
2023-11-16	3.0100	3.1000	2.7600	2.8600	-4.667%	34,222	-56.294%
2023-11-15	3.1500	3.1500	2.9500	3.0000	-3.226%	19,241	-58.333%
2023-11-14	3.1900	3.2250	3.1000	3.1000	-3.125%	15,129	-59.677%
2023-11-13	3.4000	3.4000	3.1200	3.2000	-8.832%	15,704	-60.938%
2023-11-10	3.2950	3.5100	2.7300	3.5100	+10.726%	30,646	-64.387%
2023-11-09	3.6500	3.6500	3.1700	3.1700	-11.453%	32,757	-60.568%
2023-11-08	3.5500	3.7300	3.5500	3.5800	+1.705%	7,543	-65.084%
2023-11-07	3.5600	3.6100	3.5200	3.5200	-2.762%	12,050	-64.489%
2023-11-06	3.5100	3.8300	3.5100	3.6200	-1.630%	29,051	-65.470%
2023-11-03	3.6100	4.0000	3.5450	3.6800	+4.843%	22,182	-66.033%
2023-11-02	3.5800	3.6000	3.5000	3.5100	-5.645%	26,270	-64.387%
2023-11-01	3.5500	3.7700	3.5100	3.7200	+3.164%	40,763	-66.398%
2023-10-31	3.6471	3.6471	3.5294	3.6059	+2.339%	36,669	-65.335%
2023-10-30	3.5588	3.5588	3.4706	3.5235	-0.992%	13,960	-64.524%
2023-10-27	3.6000	3.6118	3.4765	3.5588	+0.497%	9,846	-64.876%
2023-10-26	3.7029	3.7235	3.5294	3.5412	-6.231%	15,557	-64.701%
2023-10-25	3.7376	3.8118	3.7353	3.7765	-0.926%	6,348	-66.901%
2023-10-24	3.7706	3.8559	3.7706	3.8118	-0.765%	5,253	-67.207%
2023-10-23	3.8471	3.9157	3.8235	3.8412	-1.209%	12,182	-67.458%
2023-10-20	3.8618	3.9647	3.8529	3.8882	+0.916%	12,211	-67.851%
2023-10-19	3.8765	3.8824	3.8294	3.8529	+0.769%	12,296	-67.557%
2023-10-18	3.9824	4.0235	3.8235	3.8235	-3.274%	14,739	-67.307%
2023-10-17	3.8941	4.0529	3.8941	3.9529	+3.225%	10,640	-68.378%
2023-10-16	3.8824	3.9471	3.8294	3.8294	-2.982%	18,117	-67.358%
2023-10-13	3.9000	4.0000	3.8941	3.9471	-1.468%	17,542	-68.331%
2023-10-12	3.9824	4.0059	3.8824	4.0059	+4.288%	17,852	-68.796%
2023-10-11	3.9588	4.0176	3.8412	3.8412	-5.499%	4,911	-67.458%
2023-10-10	3.8882	4.1118	3.8824	4.0647	+2.979%	6,829	-69.247%
2023-10-09	3.9882	4.0706	3.8882	3.9471	+0.300%	10,452	-68.331%
2023-10-06	4.0059	4.1059	3.9353	3.9353	-3.879%	12,804	-68.236%
2023-10-05	3.8824	4.1647	3.8824	4.0941	+2.353%	57,433	-69.468%
2023-10-04	3.8588	4.1531	3.8247	4.0000	+1.644%	20,718	-68.750%
2023-10-03	3.9353	3.9706	3.8471	3.9353	+0.753%	15,691	-68.236%
2023-10-02	4.0529	4.2500	3.9059	3.9059	-3.767%	18,780	-67.997%
2023-09-29	4.0882	4.1235	4.0588	4.0588	+2.830%	13,168	-69.203%
2023-09-28	4.0588	4.1118	3.9471	3.9471	+0.450%	15,246	-68.331%
2023-09-27	4.0412	4.2588	3.9294	3.9294	-1.907%	60,087	-68.189%
2023-09-26	4.1176	4.1354	4.0058	4.0058	-2.854%	12,934	-68.795%
2023-09-25	4.0353	4.3882	4.0000	4.1235	+1.594%	68,738	-69.686%
2023-09-22	4.0882	4.4350	4.0353	4.0588	-2.543%	84,136	-69.203%
2023-09-21	4.0765	4.3647	4.0765	4.1647	-0.561%	57,448	-69.986%
2023-09-20	3.9588	4.4823	3.9412	4.1882	+8.536%	105,427	-70.154%
2023-09-19	4.1529	4.1529	3.8588	3.8588	-6.952%	71,621	-67.607%
2023-09-18	4.0882	4.2353	4.0412	4.1471	+1.441%	55,548	-69.858%
2023-09-15	3.9353	4.2059	3.9233	4.0882	+1.016%	37,633	-69.424%
2023-09-14	4.2118	4.3529	4.0471	4.0471	+97.989%	49,237	-69.114%
2023-09-13	1.9941	2.0883	1.9618	2.0441	+1.459%	157,077	-38.848%
2023-09-12	2.0677	2.0883	1.9147	2.0147	-3.524%	83,691	-37.956%
2023-09-11	1.9824	2.2206	1.9824	2.0883	+12.522%	185,235	-40.143%
2023-09-08	2.1412	2.1958	1.8441	1.8559	-12.482%	106,077	-32.647%
2023-09-07	2.3530	2.3530	2.1030	2.1206	-8.618%	88,230	-41.054%
2023-09-06	2.3647	2.4177	2.2832	2.3206	-2.109%	60,149	-46.135%
2023-09-05	2.4177	2.6030	2.3530	2.3706	-3.241%	54,108	-47.271%
2023-09-01	2.5059	2.5971	2.3765	2.4500	-1.305%	72,172	-48.980%
2023-08-31	2.5736	2.6265	2.4794	2.4824	-4.306%	49,973	-49.646%
2023-08-30	2.5000	2.6912	2.5000	2.5941	-0.788%	90,056	-51.814%
2023-08-29	2.6236	2.7941	2.5029	2.6147	-2.093%	130,427	-52.193%
2023-08-28	2.5383	2.7353	2.5383	2.6706	+5.766%	110,809	-53.194%
2023-08-25	2.4412	2.6765	2.4412	2.5250	-0.637%	128,945	-50.495%
2023-08-24	2.6117	2.8471	2.5412	2.5412	-2.919%	180,598	-50.811%
2023-08-23	2.3765	2.6471	2.3765	2.6176	+7.353%	355,446	-52.246%
2023-08-22	2.6088	2.6853	2.4147	2.4383	-6.956%	195,112	-48.735%
2023-08-21	2.7941	2.8647	2.5574	2.6206	-10.364%	404,467	-52.301%
2023-08-18	2.9471	3.0265	2.8794	2.9236	-0.895%	122,322	-57.244%
2023-08-17	2.8883	3.0088	2.8706	2.9500	+0.501%	169,752	-57.627%
2023-08-16	2.8676	3.1254	2.8478	2.9353	-2.920%	534,028	-57.415%
2023-08-15	3.1530	4.0280	2.8972	3.0236	-68.696%	2,745,075	-58.659%
2023-08-14	10.6383	10.9912	8.6941	9.6588	-12.427%	1,457,624	-87.058%
2023-08-11	10.5883	11.3794	10.5883	11.0294	+4.166%	46,849	-88.667%
2023-08-10	11.1765	11.2633	10.5206	10.5883	-4.508%	90,573	-88.195%
2023-08-09	11.8383	12.0559	10.9147	11.0882	-6.126%	99,841	-88.727%
2023-08-08	12.4412	12.9383	11.1030	11.8118	-6.058%	140,036	-89.417%
2023-08-07	12.1765	12.6118	12.0706	12.5735	+6.794%	34,976	-90.058%
2023-08-04	11.9706	12.0588	11.7500	11.7736	-1.404%	73,868	-89.383%
2023-08-03	12.7647	12.7647	11.9118	11.9412	-5.583%	59,857	-89.532%
2023-08-02	12.0588	12.9088	11.4706	12.6473	+4.018%	85,459	-90.116%
2023-08-01	13.0762	13.0762	11.8088	12.1588	-4.039%	46,420	-89.719%
2023-07-31	13.9706	14.1941	12.6706	12.6706	-9.401%	57,446	-90.135%
2023-07-28	11.1765	14.5236	11.1765	13.9853	+25.627%	263,643	-91.062%
2023-07-27	11.5177	11.7471	10.7823	11.1324	-5.845%	201,396	-88.772%
2023-07-26	12.5177	12.5424	11.4088	11.8235	-5.435%	143,769	-89.428%
2023-07-25	13.4706	13.5236	12.3088	12.5030	-7.365%	172,591	-90.002%
2023-07-24	14.1471	14.4118	13.2677	13.4971	-6.117%	148,665	-90.739%
2023-07-21	14.5588	14.7059	14.2868	14.3765	-0.040%	82,719	-91.305%
2023-07-20	15.1941	15.2647	14.2677	14.3822	-4.419%	88,927	-91.309%
2023-07-19	15.2825	15.8824	15.0441	15.0471	-4.015%	114,651	-91.693%
2023-07-18	15.5971	15.9765	15.0445	15.6765	+1.311%	105,981	-92.026%
2023-07-17	16.7441	16.7441	15.3000	15.4736	-6.653%	157,216	-91.922%
2023-07-14	16.5559	17.5588	16.3559	16.5765	+2.566%	61,928	-92.459%
2023-07-13	18.1177	18.1177	16.0412	16.1618	-9.547%	76,306	-92.266%
2023-07-12	16.6059	18.2353	16.3574	17.8677	+11.060%	115,246	-93.004%
2023-07-11	16.5971	17.2059	15.5883	16.0883	-3.022%	70,122	-92.230%
2023-07-10	16.6177	17.4853	15.8383	16.5897	+7.746%	108,368	-92.465%
2023-07-07	17.2059	17.2059	15.1471	15.3971	-9.741%	74,028	-91.882%
2023-07-06	17.0883	18.7853	16.5618	17.0588	-0.412%	72,111	-92.672%
2023-07-05	15.0030	17.7500	14.7794	17.1294	+13.374%	119,129	-92.703%
2023-07-03	16.3236	16.6147	15.1088	15.1088	-8.578%	52,115	-91.727%
2023-06-30	16.1294	16.6559	15.6883	16.5265	+2.818%	37,533	-92.436%
2023-06-29	14.7059	16.8397	14.7059	16.0736	+9.960%	60,292	-92.223%
2023-06-28	15.5265	16.1765	14.1191	14.6177	-7.362%	74,722	-91.449%
2023-06-27	16.5530	16.5530	15.7353	15.7794	-3.037%	33,942	-92.078%
2023-06-26	16.7118	17.1030	16.2736	16.2736	-2.588%	26,330	-92.319%
2023-06-23	16.6147	17.5294	16.0294	16.7059	+0.247%	48,950	-92.518%
2023-06-22	17.0000	17.3236	16.4118	16.6647	+0.301%	89,631	-92.499%
2023-06-21	16.6030	16.9118	15.7824	16.6147	-1.996%	41,589	-92.477%
2023-06-20	17.7941	17.7941	16.7147	16.9530	-5.678%	45,754	-92.627%
2023-06-16	18.5000	18.9765	17.6588	17.9736	-5.694%	67,670	-93.045%
2023-06-15	16.7647	19.2383	16.4471	19.0588	+13.684%	126,307	-93.441%
2023-06-14	18.8265	19.4124	13.2353	16.7647	-7.512%	663,238	-92.544%
2023-06-13	22.6471	22.6471	17.9412	18.1264	-17.175%	684,304	-93.104%
2023-06-12	25.0000	26.2618	21.8588	21.8853	-10.662%	337,022	-94.288%
2023-06-09	26.9088	27.0588	23.5883	24.4971	-9.566%	87,645	-94.897%
2023-06-08	27.3530	27.3530	26.9118	27.0883	-0.540%	17,428	-95.385%
2023-06-07	27.0588	28.1765	27.0544	27.2353	+2.672%	39,573	-95.410%
2023-06-06	26.2353	26.9604	25.1530	26.5265	+2.605%	41,997	-95.288%
2023-06-05	27.6059	27.9412	25.7191	25.8530	-7.474%	57,440	-95.165%
2023-06-02	28.2206	28.3353	27.6500	27.9412	+0.423%	51,524	-95.526%
2023-06-01	29.7118	29.7118	27.2861	27.8236	-2.994%	43,041	-95.507%
2023-05-31	29.2912	29.5853	28.2677	28.6824	-1.095%	36,295	-95.642%
2023-05-30	30.1110	30.1110	28.8236	29.0000	+0.890%	44,329	-95.690%
2023-05-26	28.6765	29.5588	28.5294	28.7442	+0.753%	25,718	-95.651%
2023-05-25	28.6240	28.8500	28.5294	28.5294	+0.518%	5,542	-95.619%
2023-05-24	28.6765	28.6765	28.2353	28.3824	-1.531%	8,044	-95.596%
2023-05-23	28.7941	29.1871	28.4765	28.8236	+0.020%	26,367	-95.663%
2023-05-22	28.3236	29.5530	28.1411	28.8177	+1.052%	9,972	-95.662%
2023-05-19	29.4088	29.4088	27.9559	28.5177	-2.826%	16,456	-95.617%
2023-05-18	29.8588	30.3677	27.6765	29.3471	-0.923%	75,626	-95.741%
2023-05-17	25.6471	30.4412	25.4778	29.6206	+17.446%	120,717	-95.780%
2023-05-16	24.4412	26.8235	23.5294	25.2206	+9.250%	227,946	-95.044%
2023-05-15	22.6794	23.6030	22.3383	23.0853	+1.935%	53,645	-94.585%
2023-05-12	24.8706	24.8706	22.4706	22.6471	-8.169%	81,569	-94.481%
2023-05-11	25.3706	25.3706	24.3971	24.6618	-1.584%	47,886	-94.931%
2023-05-10	25.5883	26.1471	24.8199	25.0588	-0.467%	72,563	-95.012%
2023-05-09	25.7324	25.7353	24.7500	25.1765	-1.462%	39,661	-95.035%
2023-05-08	25.2353	26.0294	24.7793	25.5500	+1.460%	31,766	-95.108%
2023-05-05	25.4118	26.5294	25.1118	25.1824	+0.082%	39,437	-95.036%
2023-05-04	24.7030	25.5294	24.4118	25.1618	+0.470%	31,008	-95.032%
2023-05-03	26.9118	26.9118	25.0441	25.0441	-5.609%	25,038	-95.009%
2023-05-02	25.5191	26.7912	25.0000	26.5324	+3.678%	44,914	-95.289%
2023-05-01	24.4118	25.9559	24.1177	25.5912	+4.819%	76,031	-95.116%
2023-04-28	25.2353	27.5177	24.3971	24.4147	-3.252%	51,881	-94.880%
2023-04-27	24.7941	26.2643	24.7941	25.2353	+2.804%	67,544	-95.047%
2023-04-26	24.0971	25.4706	23.7765	24.5471	+3.664%	42,891	-94.908%
2023-04-25	24.5441	24.5441	23.4030	23.6794	-1.215%	27,350	-94.721%
2023-04-24	23.8147	24.2529	23.8147	23.9706	-0.731%	21,692	-94.785%
2023-04-21	24.8588	24.8588	22.9677	24.1471	-1.060%	45,142	-94.823%
2023-04-20	25.2956	26.3500	24.1603	24.4059	-4.544%	58,970	-94.878%
2023-04-19	22.9441	25.7059	22.9441	25.5677	+12.458%	115,896	-95.111%
2023-04-18	22.3177	23.4471	22.3177	22.7353	+3.080%	36,132	-94.502%
2023-04-17	20.5883	22.4912	20.5883	22.0559	+8.681%	89,233	-94.333%
2023-04-14	20.3677	20.3677	20.2941	20.2941	-0.073%	3,363	-93.841%
2023-04-13	20.4383	20.5736	20.3090	20.3090	+1.099%	13,080	-93.845%
2023-04-12	20.6324	20.6324	20.0059	20.0883	-0.379%	10,591	-93.777%
2023-04-11	20.5559	20.8824	19.8574	20.1647	-0.313%	32,382	-93.801%
2023-04-10	18.7514	20.8559	18.7514	20.2280	+7.764%	69,890	-93.820%
2023-04-06	19.0588	19.0618	18.7706	18.7706	+0.567%	12,441	-93.341%
2023-04-05	20.0794	20.4118	18.6236	18.6647	-6.332%	63,750	-93.303%
2023-04-04	20.0000	20.0000	19.9265	19.9265	0.000%	3,237	-93.727%
2023-04-03	19.5500	20.3706	19.5500	19.9265	+4.151%	44,458	-93.727%
2023-03-31	20.2912	20.5294	17.9412	19.1324	-5.724%	185,382	-93.467%
2023-03-30	21.3618	21.5533	19.9030	20.2941	-4.762%	111,755	-93.841%
2023-03-29	22.7441	22.9383	21.1765	21.3088	-4.659%	146,237	-94.134%
2023-03-28	21.1765	23.0588	20.8824	22.3500	+6.578%	124,440	-94.407%
2023-03-27	18.3677	21.0971	18.3677	20.9706	+15.372%	102,316	-94.039%
2023-03-24	17.3236	18.4236	17.3236	18.1765	+4.923%	33,082	-93.123%

.dark-mode .Brqg9p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Brqg9p{ color: #333333; background-color: white; border: 2px solid #333333; }AAMCAltisource Asset Mgmt Corpstock NYSEAMERICAN

AAMC
Altisource Asset Mgmt Corp
stock NYSEAMERICAN