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
2019-05-24 21.98 22.73 21.16 22.31 3,952
2019-05-23 20.96 21.90 20.59 21.90 9,478
2019-05-22 21.96 22.33 21.20 22.33 5,162
2019-05-21 22.37 23.07 21.73 22.16 3,360
2019-05-20 21.90 22.58 21.90 21.99 1,864
2019-05-17 23.17 23.17 21.97 21.97 2,397
2019-05-16 23.47 23.47 23.01 23.01 2,674
2019-05-15 23.05 23.46 23.015 23.34 1,754
2019-05-14 23.64 23.64 23.275 23.41 2,012
2019-05-13 23.94 24.02 23.68 23.95 1,165
2019-05-10 24.79 24.79 24.37 24.42 1,045
2019-05-09 24.49 24.82 24.42 24.69 989
2019-05-08 24.68 25.02 24.68 24.95 1,740
2019-05-07 24.63 24.71 24.50 24.66 1,096
2019-05-06 24.71 24.81 24.37 24.45 4,987
2019-05-03 24.36 24.93 24.35 24.66 1,573
2019-05-02 23.96 24.13 23.96 24.05 882
2019-05-01 23.79 23.98 23.72 23.88 2,248
2019-04-30 23.60 23.63 23.39 23.63 722
2019-04-29 23.65 23.68 23.31 23.31 1,925
2019-04-26 23.49 23.65 22.90 22.90 1,879
2019-04-25 22.64 23.91 22.64 23.91 3,541
2019-04-24 23.88 23.88 23.44 23.71 2,300
2019-04-23 23.69 23.96 23.69 23.83 2,220
2019-04-22 23.95 24.13 23.69 24.13 577
2019-04-18 24.28 24.28 23.55 23.71 1,176
2019-04-17 24.56 24.85 24.37 24.37 470
2019-04-16 24.62 24.62 24.30 24.40 734
2019-04-15 24.59 24.59 24.27 24.27 675
2019-04-12 25.19 25.19 24.90 24.91 286

» 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.