Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Altisource Portfolio Solutions S.A. - Common Stock (ASPS)

6.9300
+0.1300 (1.91%)
NASDAQ· Last Trade: Jun 21st, 10:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Altisource Portfolio Solutions S.A. - Common Stock (ASPS)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20266.766.946.516.9334,4656.93
6/17/20266.746.886.696.806,7446.80
6/16/20266.756.926.656.7910,4936.79
6/15/20266.486.796.486.6612,1086.66
6/12/20266.486.636.266.4212,9266.42
6/11/20266.386.556.276.494,8426.49
6/10/20266.356.636.306.5520,3676.55
6/09/20266.356.356.166.347,3416.34
6/08/20266.056.336.056.3022,5866.30
6/05/20266.156.226.056.149,3536.14
6/04/20266.256.446.176.179226.17
6/03/20266.156.156.096.121,9916.12
6/02/20266.276.386.106.3413,6116.34
6/01/20266.556.556.366.444,9296.44
5/29/20260.006.796.456.5213,3536.52
5/28/20266.476.796.416.745,9916.74
5/27/20266.526.686.426.564,8586.56
5/26/20265.876.725.856.5963,7746.59
5/22/20266.006.135.806.0531,8026.05
5/21/20266.506.515.986.0049,6516.00
5/20/20266.206.636.196.4916,2986.49
5/19/20266.176.336.056.1913,2096.19
5/18/20266.376.506.226.3319,8366.33
5/15/20266.516.706.316.4125,3406.41
5/14/20266.656.706.466.4610,1146.46
5/13/20266.616.806.526.5612,4696.56
5/12/20266.756.776.506.739,6956.73
5/11/20266.737.006.636.6313,9406.63
5/08/20266.766.856.706.7612,2876.76
5/07/20266.967.006.666.7917,2416.79
5/06/20266.907.066.706.9318,1546.93
5/05/20267.177.306.626.9040,2336.90
5/04/20266.757.206.756.8918,5996.89
5/01/20266.756.796.616.7810,1456.78
4/30/20266.556.906.516.6516,6506.65
4/29/20266.196.806.196.696,1456.69
4/28/20266.346.826.226.7414,9576.74
4/27/20266.006.715.966.2727,8956.27
4/24/20266.266.355.966.3527,6716.35
4/23/20266.816.816.016.2134,6646.21
4/22/20266.806.806.516.5215,8376.52
4/21/20266.806.916.626.6624,0376.66
4/20/20266.997.496.666.9346,0056.93
4/17/20267.047.156.917.0019,1327.00
4/16/20266.997.036.757.0019,0697.00
4/15/20267.107.286.806.9332,4556.93
4/14/20266.907.306.806.9957,5376.99
4/13/20266.746.876.426.875,6106.87
4/10/20266.666.726.506.729,9676.72
4/09/20266.726.896.606.807,1046.80
4/08/20266.626.906.526.5914,2776.59
4/07/20267.077.076.526.5313,8596.53
4/06/20266.787.026.406.947,5436.94
4/02/20266.646.946.606.8222,8136.82
4/01/20266.466.606.296.4310,5486.43
3/31/20266.456.466.106.3743,6576.37
3/30/20266.756.906.356.5522,2276.55
3/27/20266.566.806.466.8013,9746.80
3/26/20266.576.606.426.5010,5576.50
3/25/20266.526.756.266.5924,9386.59
3/24/20266.997.136.576.6428,3596.64
3/23/20266.506.976.326.9614,0786.96