Altisource Asset Management Corp (AAMCF)

AAMCF
🏛️ États-Unis →
0.37
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-11-30 11.47 11.47 10.16 10.53 0.0M
2021-11-29 10.88 11.47 10.88 11.47 0.0M
2021-11-26 11.18 11.84 10.65 10.65 0.0M
2021-11-24 13.05 13.11 11.11 11.14 0.1M
2021-11-23 12.94 13.11 12.94 12.94 0.0M
2021-11-22 12.71 13.11 12.71 12.99 0.0M
2021-11-19 13.26 13.27 12.71 12.71 0.0M
2021-11-18 14.03 14.68 13.24 13.24 0.0M
2021-11-17 14.35 14.53 13.94 14.53 0.0M
2021-11-16 14.71 14.71 13.98 14.55 0.0M
2021-11-15 14.59 14.74 13.81 14.53 0.0M
2021-11-12 13.96 14.82 13.96 14.44 0.0M
2021-11-11 13.79 14.11 13.79 14.11 0.0M
2021-11-10 14.41 14.43 13.44 13.44 0.0M
2021-11-09 14.47 14.47 14.39 14.39 0.0M
2021-11-08 14.58 14.65 14.35 14.35 0.0M
2021-11-05 14.54 14.61 14.44 14.58 0.0M
2021-11-04 14.76 14.76 14.51 14.75 0.0M
2021-11-03 14.62 15.13 14.62 14.77 0.0M
2021-11-02 14.52 15.58 14.52 15.52 0.0M
2021-11-01 14.54 14.97 14.51 14.97 0.0M
2021-10-29 14.66 15.12 14.55 14.99 0.0M
2021-10-28 14.44 15.06 14.44 14.62 0.0M
2021-10-27 15.55 15.71 14.44 14.68 0.1M
2021-10-26 15.03 15.62 15.03 15.54 0.0M
2021-10-25 15.03 15.79 15.03 15.45 0.0M
2021-10-22 15.01 15.71 14.19 15.14 0.1M
2021-10-21 15.64 15.64 14.79 15.11 0.0M
2021-10-20 14.23 15.48 14.23 15.48 0.0M
2021-10-19 14.01 14.41 13.59 14.28 0.0M
2021-10-18 14.18 14.36 13.69 14.09 0.0M
2021-10-15 14.30 14.41 14.06 14.06 0.0M
2021-10-14 13.91 14.36 13.82 14.32 0.0M
2021-10-13 13.70 14.24 13.55 13.76 0.0M
2021-10-12 14.12 14.71 13.66 13.82 0.0M
2021-10-11 14.06 14.60 13.95 13.95 0.0M
2021-10-08 13.71 13.86 13.59 13.81 0.0M
2021-10-07 13.71 14.12 13.65 14.12 0.0M
2021-10-06 14.00 14.00 13.33 13.82 0.0M
2021-10-05 14.12 14.36 13.82 13.90 0.1M
2021-10-04 14.06 14.06 13.07 13.60 0.1M
2021-10-01 13.21 14.70 12.79 14.18 0.2M
2021-09-30 13.61 13.82 12.42 13.08 0.2M
2021-09-29 13.63 14.48 13.01 13.56 0.2M
2021-09-28 13.56 14.01 12.76 13.69 0.2M
2021-09-27 14.12 14.91 13.74 13.74 0.2M
2021-09-24 14.59 15.41 13.26 14.41 0.3M
2021-09-23 14.71 15.25 14.43 14.78 0.2M
2021-09-22 15.18 15.18 14.21 14.42 0.0M
2021-09-21 14.87 15.00 14.33 14.33 0.0M
2021-09-20 15.03 15.15 14.06 14.80 0.0M
2021-09-17 14.72 15.91 14.15 15.12 0.1M
2021-09-16 15.63 15.88 14.91 15.06 0.0M
2021-09-15 16.32 16.57 15.38 15.41 0.0M
2021-09-14 16.19 17.32 15.70 16.32 0.1M
2021-09-13 17.02 17.02 15.59 16.11 0.1M
2021-09-10 17.06 17.90 16.10 16.52 0.1M
2021-09-09 16.76 18.25 16.47 17.05 0.1M
2021-09-08 14.89 16.76 14.80 16.76 0.1M
2021-09-07 15.88 16.32 14.41 15.13 0.1M
2021-09-03 15.44 18.04 15.09 16.34 0.3M
2021-09-02 14.13 18.76 14.13 15.78 0.5M
2021-09-01 11.76 15.55 11.76 14.59 0.6M
2021-08-31 10.42 15.88 9.90 12.76 1.7M
2021-08-30 8.38 10.44 8.38 10.44 0.1M
2021-08-27 8.09 8.40 7.95 8.32 0.0M
2021-08-26 8.16 8.16 8.05 8.07 0.0M
2021-08-25 8.24 8.24 8.04 8.04 0.0M
2021-08-24 8.05 8.53 7.98 8.04 0.0M
2021-08-23 8.06 8.08 8.06 8.08 0.0M
2021-08-20 7.62 8.09 7.62 7.91 0.0M
2021-08-19 7.79 7.79 7.38 7.54 0.0M
2021-08-18 8.29 8.35 7.66 7.66 0.1M
2021-08-17 8.76 8.76 7.64 8.39 0.1M
2021-08-16 8.28 8.94 8.21 8.88 0.1M
2021-08-13 8.35 8.40 8.35 8.40 0.0M
2021-08-12 8.45 8.69 8.21 8.32 0.0M
2021-08-11 8.37 8.52 8.32 8.32 0.0M
2021-08-10 8.97 8.97 8.20 8.61 0.0M
2021-08-09 9.11 9.11 8.40 8.74 0.0M
2021-08-08 15.64 15.64 15.64 15.64 0.0M
2021-08-06 8.59 9.21 8.24 9.20 0.0M
2021-08-05 8.77 9.25 8.59 8.85 0.0M
2021-08-04 8.98 9.01 8.65 8.65 0.0M
2021-08-03 9.40 9.45 8.88 9.03 0.0M
2021-08-02 9.06 9.07 9.03 9.03 0.0M
2021-07-30 9.24 9.40 8.84 8.84 0.0M
2021-07-29 8.95 9.14 8.65 9.03 0.0M
2021-07-28 9.16 9.61 8.86 8.90 0.1M
2021-07-27 9.40 9.46 9.12 9.12 0.0M
2021-07-26 9.82 9.82 9.18 9.54 0.0M
2021-07-23 10.01 10.01 9.82 9.82 0.0M
2021-07-22 10.12 10.58 9.79 9.99 0.0M
2021-07-21 9.71 10.26 9.71 10.07 0.0M
2021-07-20 9.93 10.00 9.50 9.68 0.0M
2021-07-19 9.77 10.01 9.71 9.88 0.0M
2021-07-16 10.15 10.26 9.66 9.74 0.0M
2021-07-15 10.51 10.51 10.31 10.32 0.0M
2021-07-13 10.61 10.61 10.32 10.32 0.0M
2021-07-12 10.41 10.48 10.02 10.31 0.0M
2021-07-09 10.50 10.74 10.39 10.52 0.0M
2021-07-08 10.69 11.30 10.29 10.49 0.1M
2021-07-07 10.99 11.47 10.16 10.79 0.1M
2021-07-06 11.18 11.18 10.86 11.03 0.0M
2021-07-05 19.15 19.15 19.15 19.15 0.0M
2021-07-04 19.15 19.15 19.15 19.15 0.0M
2021-07-02 11.24 11.26 11.24 11.26 0.0M
2021-07-01 11.38 11.38 10.93 11.26 0.0M
2021-06-29 11.48 11.48 11.32 11.32 0.0M
2021-06-28 11.38 11.55 11.38 11.55 0.0M
2021-06-25 11.54 11.64 11.23 11.64 0.0M
2021-06-24 11.56 11.56 11.29 11.34 0.0M
2021-06-23 11.22 11.45 11.19 11.45 0.0M
2021-06-22 11.08 11.47 11.08 11.15 0.0M
2021-06-21 11.21 11.46 11.12 11.12 0.0M
2021-06-18 11.22 11.37 10.92 11.21 0.0M
2021-06-17 11.43 11.43 11.21 11.21 0.0M
2021-06-16 11.35 11.38 11.21 11.21 0.0M
2021-06-15 11.47 11.74 11.38 11.38 0.0M
2021-06-14 11.61 11.61 11.15 11.53 0.0M
2021-06-11 11.32 11.84 11.32 11.44 0.0M
2021-06-10 11.18 11.38 10.76 11.18 0.0M
2021-06-09 10.28 12.88 10.00 11.18 0.1M
2021-06-08 10.05 10.15 9.94 9.99 0.0M
2021-06-07 9.93 9.99 9.84 9.99 0.0M
2021-06-04 10.01 10.09 9.99 9.99 0.0M
2021-06-03 10.44 10.44 10.01 10.15 0.0M
2021-06-01 9.95 10.17 9.95 10.17 0.0M
2021-05-28 10.01 10.44 9.94 10.05 0.0M
2021-05-27 9.87 9.99 9.87 9.89 0.0M
2021-05-26 10.44 10.44 10.02 10.11 0.0M
2021-05-25 10.09 10.49 10.09 10.44 0.0M
2021-05-24 9.84 10.39 9.79 10.03 0.0M
2021-05-21 10.38 10.78 10.15 10.28 0.0M
2021-05-20 10.59 10.63 10.21 10.40 0.0M
2021-05-19 10.14 10.51 10.14 10.31 0.0M
2021-05-18 10.00 10.66 10.00 10.26 0.0M
2021-05-17 9.42 10.08 9.28 9.75 0.1M
2021-05-14 9.39 9.42 9.31 9.42 0.0M
2021-05-13 9.69 9.74 9.29 9.33 0.0M
2021-05-12 9.90 9.90 9.66 9.69 0.0M
2021-05-11 10.06 10.06 9.72 9.77 0.0M
2021-05-10 10.34 10.34 10.07 10.19 0.0M
2021-05-07 10.67 10.67 10.47 10.47 0.0M
2021-05-06 9.94 10.59 9.91 10.59 0.0M
2021-05-05 10.14 10.39 10.12 10.20 0.0M
2021-05-04 10.56 10.57 10.08 10.18 0.1M
2021-05-03 10.06 10.66 10.06 10.42 0.1M
2021-04-30 10.13 10.59 9.82 10.14 0.0M
2021-04-29 10.32 10.58 10.00 10.15 0.0M
2021-04-28 10.32 10.62 10.32 10.32 0.0M
2021-04-27 10.21 10.52 10.14 10.41 0.0M
2021-04-26 10.31 10.47 9.82 10.41 0.1M
2021-04-23 10.38 10.49 10.38 10.49 0.0M
2021-04-22 10.55 10.87 10.51 10.51 0.0M
2021-04-21 10.70 11.03 10.51 10.51 0.0M
2021-04-20 10.95 11.28 10.59 10.88 0.0M
2021-04-19 12.25 12.25 10.76 11.18 0.0M
2021-04-15 10.88 12.26 10.85 11.98 0.0M
2021-04-14 11.51 11.51 11.12 11.24 0.0M
2021-04-13 11.21 11.55 11.21 11.55 0.0M
2021-04-12 11.51 11.51 11.30 11.30 0.0M
2021-04-09 10.98 11.44 10.98 11.35 0.0M
2021-04-08 11.36 11.36 10.95 11.18 0.0M
2021-04-07 10.96 11.38 10.88 10.99 0.0M
2021-04-06 11.18 11.54 10.96 11.41 0.0M
2021-04-05 12.21 12.21 11.19 11.19 0.0M
2021-04-01 11.18 12.05 11.18 11.73 0.0M
2021-03-31 10.60 11.50 10.23 11.18 0.1M
2021-03-30 9.83 10.62 9.83 10.52 0.1M
2021-03-29 9.88 10.98 9.85 10.56 0.1M
2021-03-26 9.85 10.29 9.64 10.13 0.0M
2021-03-25 10.06 10.58 9.22 9.81 0.0M
2021-03-24 10.54 10.54 10.09 10.54 0.0M
2021-03-23 10.40 10.59 9.92 10.54 0.0M
2021-03-22 9.84 11.06 9.84 10.32 0.0M
2021-03-19 11.36 11.47 10.31 10.31 0.0M
2021-03-18 11.31 11.41 10.89 11.41 0.0M
2021-03-17 11.56 11.56 11.00 11.17 0.0M
2021-03-16 11.05 11.56 11.05 11.49 0.0M
2021-03-15 11.10 11.56 10.62 11.52 0.0M
2021-03-12 10.94 11.24 9.27 10.58 0.2M
2021-03-11 11.79 12.04 10.29 10.68 0.1M
2021-03-10 12.08 12.54 11.70 11.70 0.1M
2021-03-09 12.12 12.88 12.11 12.24 0.0M
2021-03-08 12.98 13.05 12.04 12.39 0.0M
2021-03-05 13.92 13.92 12.46 12.81 0.1M
2021-03-04 15.22 15.77 13.41 13.41 0.1M
2021-03-03 14.51 14.86 13.56 13.56 0.1M
2021-03-02 14.12 14.64 13.76 14.12 0.1M
2021-03-01 13.29 14.70 13.29 13.91 0.0M
2021-02-26 14.11 14.56 13.37 13.41 0.0M
2021-02-25 14.51 15.55 13.71 14.08 0.1M
2021-02-24 13.76 14.69 13.21 13.92 0.0M
2021-02-23 13.54 13.91 13.16 13.81 0.0M
2021-02-22 13.54 14.55 13.54 13.63 0.0M
2021-02-19 14.82 15.62 13.63 14.47 0.0M
2021-02-18 14.99 18.38 14.39 14.68 0.2M
2021-02-17 14.39 14.39 14.39 14.39 0.0M
2021-02-16 15.06 15.36 14.71 14.71 0.0M
2021-02-12 16.50 17.06 15.49 15.51 0.0M
2021-02-11 15.41 16.57 14.82 16.31 0.0M
2021-02-10 14.72 16.18 14.71 15.29 0.0M
2021-02-09 13.44 15.58 13.44 15.19 0.0M
2021-02-08 12.71 13.52 12.71 13.52 0.0M
2021-02-05 12.89 13.24 12.63 13.02 0.0M
2021-02-04 12.62 12.94 12.61 12.94 0.0M
2021-02-03 12.94 12.99 12.36 12.97 0.0M
2021-02-02 12.93 12.93 12.71 12.91 0.0M
2021-02-01 13.22 13.22 13.10 13.16 0.0M
2021-01-29 12.58 12.58 12.03 12.56 0.0M
2021-01-28 12.54 12.54 11.89 12.34 0.0M
2021-01-27 12.21 12.64 11.82 12.63 0.0M
2021-01-26 12.57 12.57 12.47 12.47 0.0M
2021-01-25 12.64 12.80 12.32 12.61 0.0M
2021-01-22 12.33 12.87 12.33 12.64 0.0M
2021-01-21 12.86 12.86 12.62 12.62 0.0M
2021-01-20 12.84 13.00 12.79 12.88 0.0M
2021-01-19 12.19 13.08 12.19 12.84 0.0M
2021-01-15 12.48 12.53 12.47 12.53 0.0M
2021-01-14 12.35 12.72 12.35 12.45 0.0M
2021-01-13 12.38 13.01 12.37 12.94 0.0M
2021-01-12 13.13 13.18 12.18 12.46 0.0M
2021-01-11 13.17 13.35 12.96 12.96 0.0M
2021-01-08 13.66 13.66 13.17 13.17 0.0M
2021-01-07 13.53 14.12 13.17 13.17 0.0M
2021-01-06 13.53 14.03 13.35 13.44 0.0M
2021-01-05 14.02 14.02 14.02 14.02 0.0M
2021-01-04 14.06 14.06 14.06 14.06 0.0M