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

6.9300
-0.0700 (-1.00%)
NASDAQ · Last Trade: Apr 20th, 11:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/20/20266.226.796.176.4542,0346.45
3/19/20266.376.706.066.2162,7286.21
3/18/20267.087.346.106.3458,1156.34
3/17/20266.567.356.557.0821,8107.08
3/16/20266.606.806.496.5629,8046.56
3/13/20266.716.746.206.5725,3686.57
3/12/20266.196.686.176.4222,3146.42
3/11/20266.596.596.166.3518,2066.35
3/10/20266.436.446.136.3734,2596.37
3/09/20266.377.106.236.5454,0246.54
3/06/20265.977.215.976.5570,2916.55
3/05/20266.716.715.816.0045,3616.00
3/04/20267.508.636.606.70177,1176.70
3/03/20267.608.107.017.1141,7487.11
3/02/20267.607.957.587.6318,5437.63
2/27/20267.828.197.507.6221,2047.62
2/26/20268.558.887.517.9434,6757.94
2/25/20267.209.797.208.55134,6788.55
2/24/20267.317.796.767.0859,3097.08
2/23/20265.267.005.266.72148,4446.72
2/20/20265.405.755.265.3017,9295.30
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