Altisource Asset Management Corporation (AAMCF)
OTCMKTS
· Delayed Price · Currency is USD
1.600
-0.030 (-1.84%)
Dec 20, 2024, 4:00 PM EST
AAMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.60 | 1.70 | 1.43 | 1.60 | 1.60 | -1.84% | 80,571 |
| Dec 19, 2024 | 1.10 | 1.63 | 1.10 | 1.63 | 1.63 | 51.63% | 82,901 |
| Dec 18, 2024 | 0.90 | 1.45 | 0.85 | 1.08 | 1.08 | 26.47% | 18,785 |
| Dec 17, 2024 | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | -5.56% | 1,602 |
| Dec 16, 2024 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | -15.89% | 1,222 |
| Dec 13, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 37 |
| Dec 12, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 11, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 2 |
| Dec 10, 2024 | 0.83 | 1.09 | 0.83 | 1.07 | 1.07 | 29.70% | 4,554 |
| Dec 9, 2024 | 0.93 | 0.93 | 0.83 | 0.83 | 0.83 | 1.23% | 4,126 |
| Dec 6, 2024 | 1.09 | 1.09 | 0.78 | 0.82 | 0.82 | -25.43% | 4,016 |
| Dec 5, 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 30 |
| Dec 4, 2024 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -4.96% | 2,306 |
| Dec 3, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 757 |
| Dec 2, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -8.00% | 193 |
| Nov 29, 2024 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | - | 1,005 |
| Nov 27, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 163 |
| Nov 26, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,005 |
| Nov 25, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -7.41% | 279 |
| Nov 22, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.00% | 889 |
| Nov 21, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 62 |
| Nov 20, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 328 |
| Nov 19, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 200 |
| Nov 18, 2024 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 992 |
| Nov 15, 2024 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 2.40% | 527 |
| Nov 14, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 443 |
| Nov 13, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 170 |
| Nov 12, 2024 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | - | 1,174 |
| Nov 11, 2024 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 494 |
| Nov 8, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 198 |
| Nov 7, 2024 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 4.00% | 1,780 |
| Nov 6, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 105 |
| Nov 5, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 25.00% | 907 |
| Nov 4, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -23.08% | 438 |
| Nov 1, 2024 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -10.34% | 1,198 |
| Oct 31, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 31 |
| Oct 30, 2024 | 1.10 | 1.50 | 1.10 | 1.45 | 1.45 | 31.82% | 11,245 |
| Oct 29, 2024 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 7.84% | 6,436 |
| Oct 28, 2024 | 1.05 | 1.05 | 0.87 | 1.02 | 1.02 | 0.99% | 1,912 |
| Oct 25, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 50 |
| Oct 24, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 82 |
| Oct 23, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 46 |
| Oct 22, 2024 | 0.98 | 1.01 | 0.93 | 1.01 | 1.01 | - | 4,342 |
| Oct 21, 2024 | 1.11 | 1.11 | 1.01 | 1.01 | 1.01 | 6.32% | 1,155 |
| Oct 18, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | 2,018 |
| Oct 17, 2024 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | - | 1,885 |
| Oct 16, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 936 |
| Oct 15, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 14, 2024 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | -8.00% | 2,117 |
| Oct 11, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 114 |
| Oct 10, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 1,029 |
| Oct 9, 2024 | 1.11 | 1.11 | 0.99 | 0.99 | 0.99 | -10.00% | 310 |
| Oct 8, 2024 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 10.00% | 4,181 |
| Oct 7, 2024 | 1.06 | 1.12 | 0.99 | 1.00 | 1.00 | -13.04% | 10,704 |
| Oct 4, 2024 | 1.32 | 1.33 | 1.15 | 1.15 | 1.15 | -11.54% | 5,559 |
| Oct 3, 2024 | 1.38 | 1.38 | 1.22 | 1.30 | 1.30 | -5.52% | 16,067 |
| Oct 2, 2024 | 1.27 | 1.38 | 1.27 | 1.38 | 1.38 | 15.63% | 1,705 |
| Oct 1, 2024 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 5.31% | 1,561 |
| Sep 30, 2024 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -4.56% | 2,775 |
| Sep 27, 2024 | 1.22 | 1.22 | 1.06 | 1.18 | 1.18 | -2.95% | 1,410 |
| Sep 26, 2024 | 1.15 | 1.22 | 1.12 | 1.22 | 1.22 | 5.17% | 3,959 |
| Sep 25, 2024 | 1.25 | 1.30 | 1.09 | 1.16 | 1.16 | -11.79% | 7,740 |
| Sep 24, 2024 | 1.10 | 1.32 | 1.10 | 1.32 | 1.32 | 5.20% | 16,057 |
| Sep 23, 2024 | 1.30 | 1.35 | 1.17 | 1.25 | 1.25 | -3.85% | 39,511 |
| Sep 20, 2024 | 1.30 | 1.49 | 1.28 | 1.30 | 1.30 | 8.33% | 4,173 |
| Sep 19, 2024 | 1.30 | 1.39 | 1.14 | 1.20 | 1.20 | -6.25% | 5,382 |
| Sep 18, 2024 | 1.18 | 1.43 | 1.18 | 1.28 | 1.28 | 10.34% | 24,571 |
| Sep 17, 2024 | 1.03 | 1.50 | 1.03 | 1.16 | 1.16 | -7.20% | 58,335 |
| Sep 16, 2024 | 1.33 | 1.34 | 1.21 | 1.25 | 1.25 | -4.58% | 20,176 |
| Sep 13, 2024 | 1.43 | 1.47 | 1.25 | 1.31 | 1.31 | -9.66% | 40,496 |
| Sep 12, 2024 | 1.56 | 1.56 | 1.39 | 1.45 | 1.45 | -5.84% | 60,590 |
| Sep 11, 2024 | 1.47 | 1.55 | 1.47 | 1.54 | 1.54 | 3.36% | 21,017 |
| Sep 10, 2024 | 1.40 | 1.50 | 1.40 | 1.49 | 1.49 | - | 20,579 |
| Sep 9, 2024 | 1.57 | 1.64 | 1.39 | 1.49 | 1.49 | -3.75% | 68,205 |
| Sep 6, 2024 | 1.71 | 1.83 | 1.53 | 1.55 | 1.55 | -16.32% | 171,736 |
| Sep 5, 2024 | 1.12 | 1.99 | 1.12 | 1.85 | 1.85 | 65.18% | 1,838,210 |
| Sep 4, 2024 | 1.22 | 1.29 | 1.05 | 1.12 | 1.12 | -11.81% | 17,586 |
| Sep 3, 2024 | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | 1.60% | 5,963 |
| Aug 30, 2024 | 1.27 | 1.33 | 1.24 | 1.25 | 1.25 | -1.65% | 19,105 |
| Aug 29, 2024 | 1.22 | 1.34 | 1.22 | 1.27 | 1.27 | 4.18% | 26,232 |
| Aug 28, 2024 | 1.41 | 1.47 | 1.10 | 1.22 | 1.22 | -12.86% | 91,377 |
| Aug 27, 2024 | 1.38 | 1.50 | 1.14 | 1.40 | 1.40 | -40.17% | 236,638 |
| Aug 26, 2024 | 2.37 | 2.37 | 2.34 | 2.34 | 2.34 | -1.27% | 73,725 |
| Aug 23, 2024 | 2.37 | 2.37 | 2.32 | 2.37 | 2.37 | - | 1,440 |
| Aug 22, 2024 | 2.44 | 2.65 | 2.35 | 2.37 | 2.37 | 2.60% | 9,238 |
| Aug 21, 2024 | 2.31 | 2.34 | 2.31 | 2.31 | 2.31 | -1.28% | 3,686 |
| Aug 20, 2024 | 2.31 | 2.35 | 2.31 | 2.34 | 2.34 | 1.30% | 9,726 |
| Aug 19, 2024 | 2.33 | 2.39 | 2.31 | 2.31 | 2.31 | - | 1,179 |
| Aug 16, 2024 | 2.40 | 2.69 | 2.20 | 2.31 | 2.31 | -9.77% | 7,240 |
| Aug 15, 2024 | 2.59 | 2.75 | 2.39 | 2.56 | 2.56 | -6.91% | 10,094 |
| Aug 14, 2024 | 2.56 | 2.98 | 2.41 | 2.75 | 2.75 | 14.11% | 6,431 |
| Aug 13, 2024 | 2.89 | 2.89 | 2.35 | 2.41 | 2.41 | -18.03% | 14,724 |
| Aug 12, 2024 | 2.94 | 3.21 | 2.85 | 2.94 | 2.94 | -0.34% | 11,850 |
| Aug 9, 2024 | 2.95 | 3.00 | 2.81 | 2.95 | 2.95 | -4.22% | 6,750 |
| Aug 8, 2024 | 2.83 | 3.15 | 2.76 | 3.08 | 3.08 | 2.67% | 8,812 |
| Aug 7, 2024 | 2.93 | 3.30 | 2.86 | 3.00 | 3.00 | 1.01% | 6,495 |
| Aug 6, 2024 | 3.06 | 3.50 | 2.93 | 2.97 | 2.97 | -9.17% | 13,103 |
| Aug 5, 2024 | 3.39 | 3.39 | 3.00 | 3.27 | 3.27 | -0.61% | 11,524 |
| Aug 2, 2024 | 3.30 | 3.40 | 2.88 | 3.29 | 3.29 | 1.86% | 14,749 |
| Aug 1, 2024 | 3.55 | 4.47 | 2.41 | 3.23 | 3.23 | 3.19% | 196,721 |