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

6.5500
+0.1200 (1.87%)
NASDAQ· Last Trade: Jul 21st, 2:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/20/20266.397.036.316.4314,1016.43
7/17/20266.506.506.336.359,6486.35
7/16/20266.686.806.456.4518,0216.45
7/15/20266.907.006.486.7821,3296.78
7/14/20267.267.266.916.9113,2136.91
7/13/20267.147.327.147.2612,9927.26
7/10/20267.067.257.067.234,5567.23
7/09/20267.047.397.007.157,4627.15
7/08/20267.127.247.057.0513,3207.05
7/07/20267.047.137.007.095,1057.09
7/06/20267.107.386.907.1729,4277.17
7/02/20267.507.887.017.1616,6747.16
7/01/20267.487.627.057.2116,4507.21
6/30/20267.607.807.257.5039,3367.50
6/29/20267.077.797.007.3522,1587.35
6/26/20267.007.267.007.1025,7057.10
6/25/20267.107.207.007.0011,7767.00
6/24/20266.877.196.877.1914,7437.19
6/23/20266.947.256.906.9616,6716.96
6/22/20266.637.036.637.0222,4877.02
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