OTC Markets EXMKT - Delayed Quote USD

Altisource Asset Management Corporation (AAMCF)

Compare
0.3530
0.0000
(0.00%)
At close: January 31 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.35300.35300.35300.35300.3530500
Jan 30, 20250.28000.28000.28000.28000.2800-
Jan 29, 20250.28000.28000.28000.28000.2800-
Jan 28, 20250.28000.28000.28000.28000.2800-
Jan 27, 20250.28000.28000.28000.28000.2800-
Jan 24, 20250.28000.28000.28000.28000.2800800
Jan 23, 20250.25000.25000.25000.25000.25001,600
Jan 22, 20251.49001.49001.49001.49001.4900600
Jan 21, 20251.50001.50001.50001.50001.5000-
Jan 17, 20251.50001.50001.50001.50001.5000-
Jan 16, 20251.50001.50001.50001.50001.5000-
Jan 15, 20251.50001.50001.50001.50001.50004,500
Jan 14, 20251.52001.52001.49001.49001.4900600
Jan 13, 20251.65001.66501.60301.63001.63001,700
Jan 10, 20251.65001.72501.65001.65001.65002,400
Jan 8, 20251.65001.65001.65001.65001.6500-
Jan 7, 20251.65001.65001.65001.65001.6500-
Jan 6, 20251.65001.65001.65001.65001.6500400
Jan 3, 20251.66501.66501.66501.66501.6650-
Jan 2, 20251.75001.80001.65001.66501.66503,100
Dec 31, 20243.77003.77001.90001.95001.950024,700
Dec 30, 20243.59005.91003.30004.45004.450021,300
Dec 27, 20242.29003.55002.29003.55003.550040,300
Dec 26, 20242.25002.40002.00002.18002.18007,500
Dec 24, 20242.27502.70102.25002.68002.68003,600
Dec 23, 20241.65002.35001.64002.35002.350049,900
Dec 20, 20241.60001.70001.42501.60001.600080,600
Dec 19, 20241.10001.63001.10001.63001.630082,900
Dec 18, 20240.90001.45000.85001.07501.075018,800
Dec 17, 20240.75000.85000.75000.85000.85001,600
Dec 16, 20240.85000.90000.85000.90000.90001,200
Dec 13, 20241.07001.07001.07001.07001.0700-
Dec 12, 20241.07001.07001.07001.07001.0700-
Dec 11, 20241.07001.07001.07001.07001.0700-
Dec 10, 20240.82501.09000.82501.07001.07004,600
Dec 9, 20240.93000.93000.82500.82500.82504,100
Dec 6, 20241.09201.09200.78000.81500.81504,000
Dec 5, 20241.09301.09301.09301.09301.0930-
Dec 4, 20241.15001.15001.09301.09301.09302,300
Dec 3, 20241.15001.15001.15001.15001.1500800
Dec 2, 20241.15001.15001.15001.15001.1500200
Nov 29, 20241.15001.25001.15001.25001.25001,000
Nov 27, 20241.25001.25001.25001.25001.2500200
Nov 26, 20241.25001.25001.25001.25001.25001,000
Nov 25, 20241.25001.25001.25001.25001.2500300
Nov 22, 20241.35001.35001.35001.35001.3500900
Nov 21, 20241.25001.25001.25001.25001.2500-
Nov 20, 20241.25001.25001.25001.25001.2500300
Nov 19, 20241.25001.25001.25001.25001.2500200
Nov 18, 20241.31001.31001.25001.25001.25001,000
Nov 15, 20241.30001.30001.28001.28001.2800500
Nov 14, 20241.25001.25001.25001.25001.2500400
Nov 13, 20241.30001.30001.30001.30001.3000200
Nov 12, 20241.30001.30001.25001.25001.25001,200
Nov 11, 20241.25001.28001.25001.25001.2500500
Nov 8, 20241.25001.25001.25001.25001.2500200
Nov 7, 20241.20001.30001.20001.30001.30001,800
Nov 6, 20241.25001.25001.25001.25001.2500100
Nov 5, 20241.25001.25001.25001.25001.2500900
Nov 4, 20241.00001.00001.00001.00001.0000400
Nov 1, 20241.35001.35001.30001.30001.30001,200
Oct 31, 20241.45001.45001.45001.45001.4500-
Oct 30, 20241.10001.50001.10001.45001.450011,200
Oct 29, 20241.07001.10001.07001.10001.10006,400
Oct 28, 20241.05001.05000.87001.02001.02001,900
Oct 25, 20241.01001.01001.01001.01001.0100-
Oct 24, 20241.01001.01001.01001.01001.0100-
Oct 23, 20241.01001.01001.01001.01001.0100-
Oct 22, 20240.98001.01000.93001.01001.01004,300
Oct 21, 20241.11001.11001.01001.01001.01001,200
Oct 18, 20240.95000.95000.95000.95000.95002,000
Oct 17, 20240.90000.94500.90000.92000.92001,900
Oct 16, 20240.92000.92000.92000.92000.9200900
Oct 15, 20240.92000.92000.92000.92000.9200-
Oct 14, 20240.86000.92000.86000.92000.92002,100
Oct 11, 20241.00001.00001.00001.00001.0000100
Oct 10, 20241.00001.00001.00001.00001.00001,000
Oct 9, 20241.11001.11000.99000.99000.9900300
Oct 8, 20241.08001.10001.08001.10001.10004,200
Oct 7, 20241.06001.12000.99001.00001.000010,700
Oct 4, 20241.32001.33001.15001.15001.15005,600
Oct 3, 20241.38001.38001.21501.30001.3000166,100
Oct 2, 20241.27001.37601.27001.37601.37601,700
Oct 1, 20241.14001.19001.14001.19001.19001,600
Sep 30, 20241.15001.18001.13001.13001.13002,800
Sep 27, 20241.22001.22001.06001.18401.18401,400
Sep 26, 20241.15001.22001.12001.22001.22004,000
Sep 25, 20241.25001.30001.09001.16001.16007,700
Sep 24, 20241.10001.31501.10001.31501.315016,100
Sep 23, 20241.30001.35001.17001.25001.250039,500
Sep 20, 20241.30001.49001.28001.30001.30004,200
Sep 19, 20241.30001.39001.13501.20001.20005,400
Sep 18, 20241.18001.42501.18001.28001.280024,600
Sep 17, 20241.03001.50001.03001.16001.160058,300
Sep 16, 20241.33001.33801.21001.25001.250020,200
Sep 13, 20241.43001.47001.25001.31001.310040,500
Sep 12, 20241.56001.56001.39001.45001.450060,600
Sep 11, 20241.47101.54501.47001.54001.540021,000
Sep 10, 20241.40001.50001.40001.49001.490020,600
Sep 9, 20241.57001.64001.38701.49001.490068,200
Sep 6, 20241.71001.83001.53001.54801.5480171,700
Sep 5, 20241.12001.99001.12001.85001.85001,838,200
Sep 4, 20241.22001.29001.05001.12001.120018,600
Sep 3, 20241.32001.33001.27001.27001.27005,900
Aug 30, 20241.27001.33001.24001.25001.250019,100
Aug 29, 20241.22101.34001.22101.27101.271026,100
Aug 28, 20241.41001.47001.10001.22001.220091,400
Aug 27, 20241.38001.50001.14101.40001.4000236,600
Aug 26, 20242.37002.37002.34002.34002.340073,700
Aug 23, 20242.36902.37002.32002.37002.37001,400
Aug 22, 20242.44002.65002.35002.37002.37009,200
Aug 21, 20242.31002.34002.31002.31002.31003,700
Aug 20, 20242.31002.35002.31002.34002.34009,700
Aug 19, 20242.33002.39002.31002.31002.31001,200
Aug 16, 20242.40002.68502.20002.31002.31007,200
Aug 15, 20242.59002.75002.39002.56002.560010,100
Aug 14, 20242.56002.98002.41002.75002.75006,400
Aug 13, 20242.89002.89002.35002.41002.410014,700
Aug 12, 20242.94003.21002.85002.94002.940011,800
Aug 9, 20242.95003.00002.81002.95002.95006,800
Aug 8, 20242.83003.15002.76203.08003.08008,800
Aug 7, 20242.93003.30002.86003.00003.00006,500
Aug 6, 20243.06003.50002.93002.97002.970013,100
Aug 5, 20243.39003.39003.00003.27003.270011,500
Aug 2, 20243.30003.40002.88003.29003.290014,700
Aug 1, 20243.55004.47002.41003.23003.2300196,700
Jul 31, 20242.50004.00002.44003.13003.130097,400
Jul 30, 20242.84002.85002.55002.55002.55001,600
Jul 29, 20242.86002.87002.67502.67502.67501,100
Jul 26, 20242.87002.87002.85002.87002.87002,600
Jul 25, 20243.01003.03002.85002.87002.87004,200
Jul 24, 20242.78002.85002.50002.85002.85002,400
Jul 23, 20242.78002.78002.44002.50002.50003,400
Jul 22, 20242.76002.78002.50002.78002.78005,400
Jul 19, 20242.50002.50002.50002.50002.5000300
Jul 18, 20242.24002.50002.24002.50002.5000800
Jul 17, 20242.43002.55002.43002.55002.55002,200
Jul 16, 20242.49002.55002.35002.50002.50006,600
Jul 15, 20242.23002.50002.01002.39002.39005,300
Jul 12, 20242.00002.49002.00002.19002.19004,700
Jul 11, 20242.10002.12001.99001.99001.99007,100
Jul 10, 20241.91002.04001.81001.85001.85009,300
Jul 9, 20242.14002.14002.10002.10002.10003,800
Jul 8, 20242.16002.31001.96002.14002.14004,500
Jul 5, 20242.18002.35102.06002.31002.31008,100
Jul 3, 20241.85001.85001.85001.85001.8500400
Jul 2, 20242.22002.22001.76002.11002.110010,600
Jul 1, 20242.00002.15001.88002.15002.15004,000
Jun 28, 20242.09002.10001.76001.92001.92002,700
Jun 27, 20241.90002.33001.90001.95001.950011,400
Jun 26, 20241.86501.86501.86501.86501.86501,000
Jun 25, 20241.74001.99501.72001.99501.99501,200
Jun 24, 20241.96002.20001.68002.06002.060014,400
Jun 21, 20241.85002.00001.79002.00002.00004,500
Jun 20, 20242.00002.00001.80001.90001.90004,800
Jun 18, 20242.15002.17502.00002.02002.02004,900
Jun 17, 20242.36002.36002.15002.17002.170010,500
Jun 14, 20242.33102.33102.23002.30502.30501,700
Jun 13, 20242.36002.49002.35002.35002.35004,000
Jun 12, 20242.75002.75002.42002.42002.42001,400
Jun 11, 20242.43002.43002.41002.42002.42001,500
Jun 10, 20242.56002.56002.14102.31002.31008,000
Jun 7, 20242.43602.62502.43602.62502.62501,100
Jun 6, 20242.61002.80002.60002.70502.70501,900
Jun 5, 20242.71002.72002.46002.63502.635010,300
Jun 4, 20242.71002.71002.56002.56002.56001,100
Jun 3, 20242.58002.83002.40002.60002.60006,900
May 31, 20242.34002.70002.34002.57002.570019,600
May 30, 20242.43002.43002.30002.35002.35002,500
May 29, 20242.33002.47502.33002.47502.47501,200
May 28, 20242.51002.52002.48002.48002.48007,100
May 24, 20242.41002.51002.27002.51002.51003,500
May 23, 20242.69002.69002.38002.49002.49004,900
May 22, 20242.55002.79002.54002.54002.54003,400
May 21, 20242.68002.68002.54002.54002.54002,000
May 20, 20242.88002.88002.55002.67002.670011,500
May 17, 20242.87602.87602.75002.75002.75001,800
May 16, 20243.51003.51002.61002.72002.720052,500
May 15, 20242.96003.13002.96003.13003.13002,300
May 14, 20243.18003.29003.00003.00003.000019,800
May 13, 20242.98003.24002.91003.07003.070013,000
May 10, 20242.90003.00502.84002.84002.84001,400
May 9, 20242.85003.01002.83002.86002.86003,900
May 8, 20243.11003.25002.97002.97002.97003,300
May 7, 20242.77003.35002.77003.10003.100012,500
May 6, 20243.10003.10003.10003.10003.10001,300
May 3, 20243.06003.21003.06003.21003.21002,400
May 2, 20242.91003.26002.62003.22003.220013,500
May 1, 20242.61002.94202.61002.87002.87003,800
Apr 30, 20242.77002.81002.75002.81002.81001,800
Apr 29, 20243.12003.15002.74802.93002.930021,100
Apr 26, 20243.15003.15002.87502.91002.91001,800
Apr 25, 20243.04003.04002.99003.00503.00501,600
Apr 24, 20243.16003.17003.08003.08003.08001,000
Apr 23, 20243.15003.29003.13003.18003.18002,500
Apr 22, 20243.01003.86003.01003.25003.250041,900
Apr 19, 20243.19003.20003.01003.01003.01002,900
Apr 18, 20243.34003.47002.90003.09003.09009,600
Apr 17, 20243.40003.65003.00003.22003.220019,800
Apr 16, 20243.45003.52003.28103.43003.43006,300
Apr 15, 20243.45003.73003.45003.62503.62503,600
Apr 12, 20243.60003.78503.37503.78503.78509,300
Apr 11, 20243.34003.77003.34003.60003.600022,000
Apr 10, 20243.57003.93003.33003.33003.330013,400
Apr 9, 20243.74004.01003.50003.61003.61002,300
Apr 8, 20243.80003.98003.55003.74003.740016,600
Apr 5, 20243.39003.97003.19003.97003.970015,000
Apr 4, 20243.56803.56803.19003.33003.33007,900
Apr 3, 20243.45003.50003.41003.41003.41002,800
Apr 2, 20243.39004.10003.25003.55003.55008,600
Apr 1, 20243.26003.38003.25003.38003.38002,600
Mar 28, 20243.48703.48703.26003.26003.2600700
Mar 27, 20243.45003.45003.45003.45003.4500400
Mar 26, 20243.48003.48003.48003.48003.4800-
Mar 25, 20243.48003.48003.48003.48003.48001,400
Mar 22, 20243.60003.60003.22003.22003.22003,900
Mar 21, 20243.48003.81003.48003.55003.55003,100
Mar 20, 20243.51003.79003.41003.57003.57003,200
Mar 19, 20243.93203.97003.53003.53003.53008,700
Mar 18, 20243.71005.00003.55003.98003.980073,300
Mar 15, 20243.46003.66003.21003.66003.660013,300
Mar 14, 20243.51003.55003.17003.44003.440014,100
Mar 13, 20243.33003.52003.33003.51003.51005,900
Mar 12, 20243.61003.74003.45003.45003.45002,800
Mar 11, 20243.77003.77003.69003.69003.69003,300
Mar 8, 20243.77003.89003.74003.89003.89001,900
Mar 7, 20243.50003.68003.50003.68003.68001,300
Mar 6, 20243.91003.91003.54503.54503.54503,300
Mar 5, 20244.00004.00004.00004.00004.0000900
Mar 4, 20244.00004.00004.00004.00004.0000800
Mar 1, 20244.14004.26004.00004.19004.19004,200
Feb 29, 20244.24004.34004.01004.01004.01004,000
Feb 28, 20244.20004.23004.09304.22004.22004,400
Feb 27, 20244.21004.35004.13004.13004.13005,200
Feb 26, 20244.15004.45004.11004.11004.11003,600
Feb 23, 20244.04004.38004.02004.19004.19007,300
Feb 22, 20244.25004.49004.08004.10004.100022,000
Feb 21, 20244.35004.51004.35004.40004.40002,300
Feb 20, 20244.39004.44004.36004.36004.36001,600
Feb 16, 20244.48004.48004.37004.47004.47002,500
Feb 15, 20244.52504.62004.33004.40004.40002,700
Feb 14, 20244.47004.68004.24004.62004.62003,300
Feb 13, 20244.30004.30004.25004.25004.25001,800
Feb 12, 20244.62004.67004.27004.30004.300011,400
Feb 9, 20244.31004.86004.06004.58004.580015,200
Feb 8, 20244.52004.79004.50004.50004.50001,700
Feb 7, 20244.70004.72204.28004.52004.520021,000
Feb 6, 20244.90004.90004.68004.68004.68003,200
Feb 5, 20244.73004.96004.73004.96004.96001,700
Feb 2, 20244.87504.97004.73004.73004.73004,000
Feb 1, 20245.06005.06004.60004.72004.72009,400

Related Tickers

ECPG Encore Capital Group, Inc.
49.50
-0.40%
 
VEL Velocity Financial, Inc.
18.54
-1.23%
 
ONIT Onity Group Inc.
36.12
+0.53%
 
GHI Greystone Housing Impact Investors LP
12.88
+1.02%
 
WD Walker & Dunlop, Inc.
96.07
-0.54%
 
RKT Rocket Companies, Inc.
12.60
-1.87%
 
FNMA Federal National Mortgage Association
5.49
-0.18%