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
2018-02-16 26.25 27.59 26.25 26.78 2,073
2018-02-15 26.39 27.75 26.39 27.02 5,008
2018-02-14 25.29 26.38 24.98 25.98 11,387
2018-02-13 25.10 25.69 24.49 25.28 3,647
2018-02-12 24.00 24.99 23.70 24.82 3,861
2018-02-09 24.44 24.51 23.38 24.39 5,860
2018-02-08 25.67 25.68 24.35 24.38 7,870
2018-02-07 26.21 26.38 25.59 25.71 3,911
2018-02-06 26.26 26.89 25.57 25.68 7,603
2018-02-05 27.12 27.53 26.54 26.54 7,786
2018-02-02 27.33 27.52 26.97 27.15 3,425
2018-02-01 27.04 28.21 27.04 28.13 4,833
2018-01-31 30.45 30.45 27.48 27.99 11,946
2018-01-30 30.49 30.57 30.20 30.20 1,256
2018-01-29 30.77 30.79 30.57 30.73 1,251
2018-01-26 30.54 30.77 30.34 30.61 1,241
2018-01-25 31.08 31.10 30.53 30.56 2,302
2018-01-24 30.57 31.41 30.57 30.75 5,311
2018-01-23 30.32 30.80 30.20 30.74 1,723
2018-01-22 29.46 30.86 29.46 30.38 5,662
2018-01-19 29.03 29.94 29.03 29.89 2,344
2018-01-18 28.66 29.04 28.62 29.04 7,402
2018-01-17 27.75 28.76 27.64 28.63 6,514
2018-01-16 29.37 29.89 27.97 27.97 3,858
2018-01-12 28.81 29.49 28.81 29.30 11,520
2018-01-11 28.85 28.85 27.82 28.26 8,526
2018-01-10 27.23 28.46 26.97 28.24 6,765
2018-01-09 27.79 28.20 27.61 27.67 5,795
2018-01-08 27.38 28.03 27.38 27.76 2,961
2018-01-05 27.43 27.69 27.33 27.67 1,558

» 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.