ALTISOURCE PORTFOLIO SOLNS SA REG SHS Historical Stock Price

Below is the stock price history for Altisource Portfolio Solns Sa Reg Shs ASPS. Data is recorded each day for the historical open, high, low, close and volume. The Altisource Portfolio Solns Sa Reg Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Altisource Portfolio Solns Sa Reg Shs Historical Stock Price

DateOpenHighLowCloseVolume
2018-11-16 22.31 22.34 22.04 22.34 5,377
2018-11-15 22.33 22.45 21.42 22.45 5,439
2018-11-14 23.16 23.17 22.48 22.99 2,575
2018-11-13 23.16 23.29 22.72 22.96 5,620
2018-11-12 21.95 22.77 21.08 22.63 9,981
2018-11-09 22.16 22.72 21.94 22.46 5,169
2018-11-08 23.85 23.85 22.31 22.31 7,567
2018-11-07 24.49 24.49 23.67 24.15 7,206
2018-11-06 25.28 25.28 24.60 24.93 2,312
2018-11-05 25.28 25.65 23.69 25.43 4,299
2018-11-02 25.01 25.01 24.52 24.83 3,010
2018-11-01 25.42 25.67 25.10 25.42 1,116
2018-10-31 25.31 25.44 24.77 25.16 4,024
2018-10-30 25.35 26.37 24.54 26.23 4,035
2018-10-29 26.52 26.52 25.11 25.43 7,140
2018-10-26 25.68 26.75 25.66 26.74 11,378
2018-10-25 26.36 26.57 25.99 26.39 4,501
2018-10-24 27.39 27.39 24.65 26.50 11,464
2018-10-23 28.75 29.03 27.06 27.31 12,101
2018-10-22 29.50 30.18 29.40 29.54 5,121
2018-10-19 29.58 29.64 29.10 29.43 4,214
2018-10-18 29.75 29.75 28.82 29.16 2,988
2018-10-17 29.37 29.78 29.29 29.73 2,233
2018-10-16 29.43 29.89 29.30 29.61 4,247
2018-10-15 29.215 29.475 28.92 29.105 2,720
2018-10-12 29.33 30.01 28.89 29.39 7,557
2018-10-11 29.85 30.11 29.71 29.89 2,354
2018-10-10 30.98 30.98 29.79 30.31 8,276
2018-10-09 32.04 32.19 31.33 31.39 810
2018-10-08 32.70 32.70 31.87 32.08 699

» More Altisource Portfolio Solns Sa Reg Shs Stock Price History

To see other companies like Altisource Portfolio Solns Sa Reg Shs (ASPS), view our stock market today for news, and other data.