Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altisource Asset Management Corp Com (NY: AAMC )

1.250 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 537.65 547.06 547.06 547.06 18,700 +17.35(+3.28%)
Dec 30, 2013 531.18 538.70 529.71 529.71 6,060 -0.88(-0.17%)
Dec 27, 2013 529.41 533.45 529.41 530.59 3,627 -2.36(-0.44%)
Dec 26, 2013 530.00 554.95 530.00 532.95 5,553 +2.36(+0.44%)
Dec 24, 2013 509.19 530.59 509.19 530.59 6,686 +17.65(+3.44%)
Dec 23, 2013 502.36 512.94 482.92 512.94 30,181 +6.56(+1.30%)
Dec 20, 2013 529.41 539.99 506.38 506.38 74,201 -33.93(-6.28%)
Dec 19, 2013 587.06 598.81 497.75 540.31 31,135 -45.28(-7.73%)
Dec 18, 2013 577.68 599.05 567.65 585.59 28,568 -5.59(-0.95%)
Dec 17, 2013 608.76 608.82 572.35 591.18 32,740 -17.65(-2.90%)
Dec 16, 2013 635.26 635.26 599.41 608.82 32,374 +2.94(+0.49%)
Dec 13, 2013 605.25 631.76 601.95 605.88 38,093 +11.09(+1.86%)
Dec 12, 2013 576.48 610.68 576.48 594.79 77,759 +3.62(+0.61%)
Dec 11, 2013 568.28 602.35 561.36 591.18 38,802 +14.50(+2.51%)
Dec 10, 2013 570.59 594.09 547.09 576.68 108,119 +5.50(+0.96%)
Dec 09, 2013 529.41 573.53 529.41 571.17 36,879 +45.30(+8.61%)
Dec 06, 2013 529.41 535.29 517.59 525.88 3,909 +11.17(+2.17%)
Dec 05, 2013 527.65 529.41 505.88 514.71 2,039 -5.88(-1.13%)
Dec 04, 2013 512.50 520.59 512.50 520.59 340 +0.00(+0.00%)
Dec 03, 2013 464.71 529.41 464.71 520.59 6,376 +55.88(+12.03%)
Dec 02, 2013 441.17 464.71 441.17 464.71 1,190 +38.24(+8.97%)
Nov 29, 2013 432.35 434.08 426.47 426.47 849 +2.94(+0.69%)
Nov 26, 2013 423.53 423.53 423.53 423.53 1,360 +0.00(+0.00%)
Nov 25, 2013 423.53 423.53 423.53 423.53 170 +0.59(+0.14%)
Nov 22, 2013 422.93 422.94 422.05 422.94 680 +5.17(+1.24%)
Nov 21, 2013 409.56 417.77 397.68 417.77 3,399 +4.84(+1.17%)
Nov 20, 2013 367.65 412.94 367.65 412.94 7,376 +54.98(+15.36%)
Nov 19, 2013 367.65 367.65 357.35 357.95 680 -3.81(-1.05%)
Nov 18, 2013 364.71 364.71 361.76 361.76 2,495 -1.76(-0.49%)
Nov 15, 2013 352.35 363.53 352.35 363.53 2,022 +11.78(+3.35%)
Nov 14, 2013 335.78 351.75 335.78 351.75 849 -7.37(-2.05%)
Nov 12, 2013 363.01 364.71 359.12 359.12 1,739 -9.55(-2.59%)
Nov 11, 2013 352.94 370.50 352.94 368.67 1,699 -2.17(-0.59%)
Nov 08, 2013 366.68 376.17 366.68 370.84 509 -7.39(-1.95%)
Nov 07, 2013 376.48 381.53 376.47 378.24 5,610 +1.76(+0.47%)
Nov 06, 2013 376.47 392.01 376.47 376.47 3,367 +1.88(+0.50%)
Nov 05, 2013 374.59 374.59 374.59 374.59 170 -1.88(-0.50%)
Nov 04, 2013 375.29 382.35 370.59 376.47 26,009 +1.18(+0.31%)
Nov 01, 2013 376.47 376.47 370.27 375.29 9,224 -0.99(-0.26%)
Oct 31, 2013 367.59 376.28 367.59 376.28 18,426 +9.22(+2.51%)
Oct 30, 2013 360.46 378.82 360.46 367.06 2,210 +7.06(+1.96%)
Oct 29, 2013 360.00 362.96 359.29 360.00 2,293 +6.91(+1.96%)
Oct 28, 2013 367.68 370.59 352.94 353.09 3,139 -27.67(-7.27%)
Oct 25, 2013 382.36 382.36 364.71 380.76 3,416 +13.11(+3.57%)
Oct 24, 2013 361.76 377.41 361.76 367.65 5,763 +2.91(+0.80%)
Oct 23, 2013 352.94 374.08 349.94 364.74 3,296 +11.79(+3.34%)
Oct 22, 2013 323.53 352.94 323.53 352.94 3,819 +45.88(+14.94%)
Oct 21, 2013 301.76 307.06 298.76 307.06 2,757 +3.88(+1.28%)
Oct 18, 2013 305.29 307.65 302.98 303.18 4,202 -8.00(-2.57%)
Oct 17, 2013 314.11 315.29 305.88 311.18 14,048 -2.94(-0.93%)
Oct 16, 2013 346.06 350.00 311.76 314.11 5,780 -12.36(-3.79%)
Oct 15, 2013 329.42 331.18 323.53 326.47 3,782 -5.75(-1.73%)
Oct 14, 2013 340.00 340.00 332.22 332.22 680 -29.55(-8.17%)
Oct 11, 2013 361.76 361.76 361.76 361.76 1,326 +0.00(+0.00%)
Oct 10, 2013 338.24 367.05 338.24 361.76 12,211 +23.53(+6.96%)
Oct 09, 2013 365.99 365.99 323.53 338.24 10,676 -17.79(-5.00%)
Oct 08, 2013 414.10 420.59 355.88 356.03 14,322 -56.92(-13.78%)
Oct 07, 2013 395.78 429.59 395.78 412.95 9,545 +18.17(+4.60%)
Oct 04, 2013 364.63 397.02 364.63 394.78 9,542 +35.24(+9.80%)
Oct 03, 2013 353.15 359.89 352.94 359.54 12,656 +4.83(+1.36%)
Oct 02, 2013 323.53 358.82 323.53 354.71 48,087 +41.18(+13.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.