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
2022-12-30 12.06 12.06 11.85 11.91 0.0M
2022-12-29 11.70 11.95 11.62 11.95 0.0M
2022-12-27 11.55 11.81 11.53 11.74 0.0M
2022-12-22 11.53 11.72 11.40 11.53 0.0M
2022-12-21 11.77 12.35 11.57 11.57 0.0M
2022-12-19 11.71 11.79 11.57 11.59 0.0M
2022-12-16 11.21 11.21 11.21 11.21 0.0M
2022-12-15 12.35 12.72 12.29 12.45 0.0M
2022-12-14 12.35 12.35 12.35 12.35 0.0M
2022-12-13 13.25 13.30 13.13 13.13 0.0M
2022-12-12 13.18 13.55 13.18 13.24 0.0M
2022-12-09 13.52 13.93 13.24 13.24 0.0M
2022-12-08 13.65 14.06 13.04 13.24 0.0M
2022-12-07 14.53 14.53 13.56 13.65 0.0M
2022-12-06 13.00 14.28 11.77 13.47 0.0M
2022-12-05 11.18 12.95 11.18 12.88 0.0M
2022-12-02 11.18 11.18 11.12 11.18 0.0M
2022-12-01 11.09 11.59 10.87 11.18 0.0M
2022-11-30 10.68 12.18 10.68 11.41 0.0M
2022-11-29 12.35 12.89 11.77 11.87 0.0M
2022-11-28 11.77 12.91 11.77 12.35 0.0M
2022-11-23 11.58 11.88 11.18 11.88 0.0M
2022-11-22 11.06 11.32 11.06 11.32 0.0M
2022-11-21 11.12 11.18 11.00 11.03 0.0M
2022-11-18 11.65 11.65 11.12 11.39 0.0M
2022-11-17 11.94 11.94 10.77 10.77 0.0M
2022-11-16 12.00 12.00 11.17 11.18 0.0M
2022-11-15 11.18 11.76 11.18 11.47 0.0M
2022-11-14 11.45 11.47 10.27 11.18 0.0M
2022-11-11 11.07 12.00 10.89 10.89 0.0M
2022-11-10 10.18 11.20 9.84 11.20 0.0M
2022-11-09 10.15 10.67 9.90 10.67 0.0M
2022-11-08 11.17 11.32 11.15 11.15 0.0M
2022-11-07 11.14 11.62 11.07 11.07 0.0M
2022-11-04 10.99 10.99 10.98 10.99 0.0M
2022-11-03 10.83 11.26 10.83 10.99 0.0M
2022-11-02 9.79 11.47 9.37 10.59 0.0M
2022-11-01 8.94 9.77 8.65 9.56 0.0M
2022-10-31 8.82 9.35 8.53 8.74 0.0M
2022-10-28 8.47 8.82 7.95 8.74 0.0M
2022-10-27 8.71 9.59 8.41 8.59 0.0M
2022-10-26 8.19 8.19 8.19 8.19 0.0M
2022-10-25 8.18 8.50 8.18 8.24 0.0M
2022-10-24 8.24 8.24 8.10 8.10 0.0M
2022-10-21 8.68 8.77 8.15 8.24 0.0M
2022-10-18 8.53 8.92 8.47 8.80 0.0M
2022-10-14 7.62 8.15 7.47 7.89 0.0M
2022-10-11 8.25 9.05 8.12 8.18 0.0M
2022-10-10 8.94 8.94 8.94 8.94 0.0M
2022-10-07 8.97 9.23 8.49 8.62 0.0M
2022-10-06 9.35 9.52 9.35 9.41 0.0M
2022-10-04 9.62 9.88 9.40 9.40 0.0M
2022-10-03 9.30 9.85 9.26 9.49 0.0M
2022-09-30 9.32 9.32 9.27 9.27 0.0M
2022-09-28 10.00 10.12 10.00 10.00 0.0M
2022-09-27 8.86 10.05 8.85 10.00 0.0M
2022-09-26 9.12 9.12 8.87 8.87 0.0M
2022-09-22 10.62 10.62 9.82 9.82 0.0M
2022-09-21 10.88 10.88 10.88 10.88 0.0M
2022-09-20 10.87 11.09 10.65 10.88 0.0M
2022-09-19 10.68 10.92 10.62 10.68 0.0M
2022-09-16 10.65 11.06 10.38 10.90 0.0M
2022-09-15 11.25 11.25 11.15 11.24 0.0M
2022-09-14 11.11 11.58 11.11 11.18 0.0M
2022-09-13 11.76 11.76 11.76 11.76 0.0M
2022-09-12 11.47 11.57 10.75 11.57 0.0M
2022-09-09 11.47 11.64 10.81 11.31 0.1M
2022-09-08 11.77 11.80 11.21 11.42 0.0M
2022-09-07 11.77 11.77 11.18 11.56 0.0M
2022-09-06 11.50 12.00 11.09 11.21 0.0M
2022-09-02 11.54 11.96 11.49 11.71 0.0M
2022-09-01 11.17 12.65 11.17 11.83 0.0M
2022-08-31 10.97 12.39 10.88 11.94 0.0M
2022-08-30 10.59 11.56 10.59 11.01 0.0M
2022-08-29 12.40 12.40 10.35 10.70 0.0M
2022-08-26 11.62 12.61 11.60 11.85 0.0M
2022-08-25 11.82 12.77 10.89 11.52 0.0M
2022-08-24 11.77 12.12 11.59 11.78 0.0M
2022-08-23 12.11 12.48 11.74 11.74 0.0M
2022-08-19 11.94 12.91 11.87 11.97 0.0M
2022-08-18 12.15 12.72 12.05 12.05 0.0M
2022-08-17 12.19 12.45 11.79 12.15 0.0M
2022-08-16 11.82 13.79 11.82 12.44 0.0M
2022-08-15 12.34 12.54 11.61 11.62 0.0M
2022-08-12 11.68 13.53 10.81 13.27 0.0M
2022-08-11 15.12 15.12 11.29 11.45 0.0M
2022-08-10 15.00 15.48 13.71 13.88 0.1M
2022-08-09 14.90 16.14 14.12 14.34 0.0M
2022-08-08 12.32 15.15 12.32 14.94 0.2M
2022-08-05 10.41 14.69 10.31 12.86 0.3M
2022-08-04 10.46 10.82 10.05 10.27 0.0M
2022-08-03 9.71 11.03 9.61 10.59 0.0M
2022-08-02 9.75 10.72 9.32 9.71 0.0M
2022-08-01 10.54 10.59 9.41 9.62 0.1M
2022-07-29 10.59 10.88 9.38 10.52 0.1M
2022-07-28 10.47 11.37 10.12 10.59 0.0M
2022-07-27 10.07 11.22 9.24 11.11 0.1M
2022-07-26 9.56 10.41 9.39 9.68 0.1M
2022-07-25 8.41 10.21 7.96 9.12 0.1M
2022-07-22 6.92 9.70 6.88 8.65 0.1M
2022-07-21 6.42 7.46 6.34 6.77 0.0M
2022-07-20 6.53 6.61 6.29 6.59 0.0M
2022-07-19 6.42 6.47 6.30 6.47 0.0M
2022-07-18 6.44 6.44 6.44 6.44 0.0M
2022-07-14 6.41 6.41 6.19 6.26 0.0M
2022-07-13 6.47 6.47 6.19 6.21 0.0M
2022-07-12 6.11 6.63 6.11 6.29 0.0M
2022-07-11 6.29 6.39 6.21 6.21 0.0M
2022-07-08 6.20 6.29 5.95 6.18 0.0M
2022-07-07 6.45 6.45 6.00 6.00 0.0M
2022-07-06 5.96 6.26 5.95 6.26 0.0M
2022-07-05 5.82 5.91 5.82 5.88 0.0M
2022-07-01 5.48 6.03 5.48 5.88 0.0M
2022-06-30 5.47 6.03 5.47 6.03 0.0M
2022-06-29 6.18 6.18 5.09 5.88 0.0M
2022-06-28 6.48 6.51 6.20 6.32 0.0M
2022-06-27 6.50 6.88 6.38 6.82 0.0M
2022-06-24 6.52 6.54 6.45 6.47 0.0M
2022-06-23 6.77 6.77 6.38 6.48 0.0M
2022-06-22 6.50 6.83 6.50 6.51 0.0M
2022-06-21 6.18 6.64 6.12 6.47 0.0M
2022-06-17 5.93 6.18 5.75 6.18 0.0M
2022-06-16 6.47 6.47 5.88 5.88 0.0M
2022-06-15 6.47 6.59 6.32 6.35 0.0M
2022-06-14 6.88 6.88 6.26 6.27 0.0M
2022-06-13 7.43 7.43 6.68 6.68 0.0M
2022-06-10 8.06 8.06 7.47 7.57 0.0M
2022-06-09 8.23 8.23 7.79 8.09 0.0M
2022-06-08 7.39 7.81 7.35 7.68 0.0M
2022-06-07 6.59 7.18 6.59 6.99 0.0M
2022-06-06 6.32 6.80 6.13 6.80 0.0M
2022-06-03 6.32 6.35 6.24 6.24 0.0M
2022-06-01 6.08 6.13 6.06 6.06 0.0M
2022-05-31 6.25 6.25 6.17 6.17 0.0M
2022-05-26 6.07 6.09 6.07 6.09 0.0M
2022-05-25 5.90 5.90 5.90 5.90 0.0M
2022-05-24 5.98 6.01 5.95 5.95 0.0M
2022-05-23 5.81 6.10 5.79 6.09 0.0M
2022-05-20 5.88 6.09 5.80 6.09 0.0M
2022-05-19 5.96 5.97 5.88 5.88 0.0M
2022-05-18 6.17 6.17 6.09 6.09 0.0M
2022-05-17 6.02 6.34 6.02 6.34 0.0M
2022-05-16 5.88 6.28 5.88 6.01 0.0M
2022-05-13 6.00 6.47 6.00 6.11 0.0M
2022-05-12 6.12 6.12 5.96 5.96 0.0M
2022-05-11 5.80 6.04 5.79 5.89 0.1M
2022-05-10 5.92 6.08 5.90 5.90 0.0M
2022-05-09 5.74 6.00 5.63 5.88 0.0M
2022-05-06 6.33 6.33 5.88 6.18 0.0M
2022-05-05 6.40 6.92 6.24 6.24 0.0M
2022-05-04 6.18 6.62 6.09 6.59 0.0M
2022-05-03 5.68 6.40 5.68 6.09 0.0M
2022-05-02 5.16 5.46 5.16 5.44 0.0M
2022-04-29 5.78 5.99 5.35 5.35 0.0M
2022-04-28 5.76 6.00 5.76 5.82 0.0M
2022-04-27 6.04 6.14 5.86 5.91 0.0M
2022-04-26 6.16 6.29 6.00 6.00 0.0M
2022-04-25 6.82 6.82 5.88 6.35 0.1M
2022-04-22 6.44 6.44 6.02 6.24 0.0M
2022-04-21 6.38 6.49 6.12 6.34 0.0M
2022-04-20 6.40 6.40 5.94 6.26 0.0M
2022-04-19 6.38 6.52 6.26 6.52 0.0M
2022-04-18 6.41 6.52 5.94 6.24 0.0M
2022-04-14 5.88 6.46 5.82 6.00 0.0M
2022-04-13 6.29 6.59 6.29 6.52 0.0M
2022-04-12 6.54 6.58 6.41 6.41 0.0M
2022-04-11 6.87 6.87 6.65 6.65 0.0M
2022-04-08 7.69 7.69 6.75 6.91 0.1M
2022-04-07 7.36 7.79 7.28 7.74 0.0M
2022-04-06 7.82 7.82 7.47 7.50 0.0M
2022-04-05 8.29 8.29 7.24 7.88 0.0M
2022-04-04 8.59 8.59 8.29 8.29 0.0M
2022-04-01 8.51 8.51 8.28 8.30 0.0M
2022-03-31 8.22 8.60 8.22 8.28 0.0M
2022-03-30 8.65 8.92 8.24 8.29 0.0M
2022-03-29 8.78 8.99 8.76 8.86 0.0M
2022-03-28 8.88 8.89 8.62 8.75 0.0M
2022-03-25 8.35 9.25 8.35 8.96 0.1M
2022-03-24 8.33 8.56 8.29 8.39 0.0M
2022-03-23 8.76 9.35 8.15 8.26 0.1M
2022-03-22 8.66 10.25 8.35 8.65 0.1M
2022-03-21 9.94 11.00 8.24 9.26 0.1M