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
2019-01-18 23.91 24.47 23.72 23.72 8,068
2019-01-17 23.72 24.43 22.98 23.75 10,935
2019-01-16 22.67 24.01 22.67 23.48 5,743
2019-01-15 24.07 24.61 22.70 22.79 10,071
2019-01-14 23.67 24.49 23.62 24.03 4,846
2019-01-11 23.19 23.37 22.93 23.12 4,218
2019-01-10 23.70 23.85 23.52 23.62 2,700
2019-01-09 23.83 23.83 23.385 23.555 2,777
2019-01-08 23.20 23.60 22.67 23.48 5,028
2019-01-07 22.78 23.04 22.58 23.03 3,865
2019-01-04 22.66 22.77 22.33 22.33 2,458
2019-01-03 21.60 21.68 21.29 21.68 1,860
2019-01-02 21.64 22.98 21.64 22.05 2,233
2018-12-31 22.46 22.83 22.30 22.61 2,024
2018-12-28 22.20 22.87 22.20 22.50 2,647
2018-12-27 22.36 22.58 21.77 22.58 3,108
2018-12-26 21.10 22.58 21.09 22.58 4,016
2018-12-24 20.86 22.16 20.86 21.43 3,001
2018-12-21 21.77 22.21 21.03 21.14 3,909
2018-12-20 21.32 22.08 21.32 21.69 7,388
2018-12-19 21.15 22.21 21.06 21.38 4,330
2018-12-18 20.20 20.97 19.64 20.97 4,316
2018-12-17 21.28 21.28 19.45 19.63 11,700
2018-12-14 22.03 22.19 21.19 21.41 4,766
2018-12-13 23.84 23.84 22.19 22.19 5,785
2018-12-12 23.62 24.15 23.61 23.79 1,997
2018-12-11 23.49 23.99 23.47 23.84 1,204
2018-12-10 23.49 23.67 22.80 23.65 5,086
2018-12-07 23.50 23.97 23.50 23.96 2,526
2018-12-06 22.51 23.43 22.51 23.35 5,203

» 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.