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
2018-08-20 36.13 36.13 35.71 35.78 1,143
2018-08-17 35.29 35.73 35.29 35.49 1,720
2018-08-16 35.14 35.32 34.75 35.32 1,510
2018-08-15 34.96 34.96 34.17 34.67 1,201
2018-08-14 34.70 34.98 34.10 34.10 2,708
2018-08-13 35.70 35.72 34.62 34.72 1,010
2018-08-10 34.69 35.87 34.69 35.62 892
2018-08-09 33.83 34.81 33.80 34.50 1,945
2018-08-08 33.42 33.43 33.27 33.37 689
2018-08-07 33.18 33.47 33.18 33.25 130
2018-08-06 32.88 33.045 32.82 33.02 624
2018-08-03 33.34 33.34 32.90 32.92 1,449
2018-08-02 33.10 33.78 33.09 33.78 1,042
2018-08-01 33.00 33.23 32.27 33.21 3,654
2018-07-31 33.91 34.32 33.35 33.38 2,122
2018-07-30 34.27 34.27 33.27 33.75 2,585
2018-07-27 33.81 33.81 32.50 33.11 639
2018-07-26 34.82 36.11 33.74 33.80 6,050
2018-07-25 34.36 35.15 34.16 35.15 1,032
2018-07-24 34.55 34.70 34.10 34.29 2,812
2018-07-23 34.26 34.76 34.26 34.37 2,550
2018-07-20 33.64 34.04 33.59 33.78 841
2018-07-19 33.82 34.31 33.79 33.82 1,746
2018-07-18 32.99 33.91 32.99 33.91 1,637
2018-07-17 32.49 32.95 32.49 32.95 2,352
2018-07-16 31.96 32.37 31.96 32.22 1,137
2018-07-13 31.90 32.03 31.60 31.65 421
2018-07-12 30.92 31.92 30.92 31.84 2,678
2018-07-11 30.58 31.57 30.58 31.49 544
2018-07-10 31.38 31.58 30.98 31.37 1,172

» 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.