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

5.2600
-0.1150 (-2.14%)
NASDAQ · Last Trade: Feb 20th, 3:57 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/19/20265.535.535.265.263,7435.26
2/18/20265.896.015.285.388,7305.38
2/17/20265.476.025.475.829,5985.82
2/13/20265.545.855.275.4125,7455.41
2/12/20265.655.754.955.5423,1845.54
2/11/20265.595.615.095.2651,0725.26
2/10/20265.495.725.425.5015,8475.50
2/09/20265.916.075.375.3815,8625.38
2/06/20265.716.085.695.8821,4585.88
2/05/20265.235.725.225.5931,6985.59
2/04/20264.415.444.415.2882,4725.28
2/03/20264.915.064.304.3435,3714.34
2/02/20265.435.434.844.9236,9194.92
1/30/20265.435.665.165.3735,2085.37
1/29/20265.035.735.035.4315,4835.43
1/28/20265.465.565.055.3218,7895.32
1/27/20266.006.225.155.2361,1535.23
1/26/20265.846.135.825.9716,9705.97
1/23/20266.036.085.805.8216,6825.82
1/22/20265.805.995.765.887,0185.88
1/21/20265.855.995.695.7531,8185.75
1/20/20265.966.055.555.8725,1395.87
1/16/20265.676.025.595.7017,7105.70
1/15/20265.755.755.055.5942,8175.59
1/14/20265.955.955.515.5135,1325.51
1/13/20266.336.395.835.9043,3175.90
1/12/20266.626.626.006.2950,6836.29
1/09/20267.007.086.496.5433,1746.54
1/08/20266.907.456.907.0820,6427.08
1/07/20267.017.036.906.907,9086.90
1/06/20267.167.536.946.9517,5726.95
1/05/20266.977.216.806.935,9636.93
1/02/20266.887.286.846.979,0466.97
12/31/20256.797.006.606.9545,0066.95
12/30/20256.777.216.526.7337,0966.73
12/29/20256.667.086.516.9630,1926.96
12/26/20256.546.946.356.7833,5996.78
12/24/20256.426.586.276.517,0286.51
12/23/20256.746.756.506.5015,1136.50
12/22/20256.676.986.676.7115,2876.71
12/19/20257.017.096.526.7237,5586.72
12/18/20256.616.946.516.8119,3336.81
12/17/20256.306.556.306.404,6806.40
12/16/20256.366.956.356.4810,7656.48
12/15/20256.596.596.216.2714,7056.27
12/12/20256.206.796.206.5920,9056.59
12/11/20256.946.996.146.2961,3116.29
12/10/20257.587.586.916.9145,2306.91
12/09/20258.298.297.417.5538,6597.55
12/08/20258.568.568.248.2410,9158.24
12/05/20258.798.808.508.656,0018.65
12/04/20258.498.718.268.618,4468.61
12/03/20258.449.148.268.545,6408.54
12/02/20258.638.868.358.355,1958.35
12/01/20259.029.238.358.5149,3428.51
11/28/20259.309.929.179.657,0279.65
11/26/20259.289.429.009.3017,3629.30
11/25/20259.539.649.069.1313,6759.13
11/24/20259.109.369.079.156,7069.15
11/21/20259.419.509.059.0622,3059.06
11/20/20259.7510.049.199.2014,7599.20