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
2018-05-25 27.64 28.05 27.50 27.70 3,564
2018-05-24 27.54 27.85 27.37 27.56 5,928
2018-05-23 27.92 28.01 27.32 28.01 9,868
2018-05-22 29.64 29.66 27.93 28.15 19,770
2018-05-21 29.58 29.70 29.24 29.56 1,974
2018-05-18 29.07 29.37 28.95 29.29 3,256
2018-05-17 29.12 29.28 29.07 29.07 1,984
2018-05-16 28.44 29.23 28.44 29.14 3,328
2018-05-15 28.28 29.15 28.28 29.01 5,810
2018-05-14 28.37 28.47 28.02 28.36 2,599
2018-05-11 28.29 28.34 27.96 27.99 1,963
2018-05-10 28.25 28.59 28.25 28.31 3,057
2018-05-09 27.54 27.99 27.39 27.94 1,641
2018-05-08 27.86 27.91 27.30 27.62 3,277
2018-05-07 28.06 28.13 27.86 28.10 3,088
2018-05-04 26.84 27.98 26.84 27.95 3,355
2018-05-03 28.03 28.07 26.00 26.74 15,886
2018-05-02 27.99 28.80 27.99 28.15 12,195
2018-05-01 27.12 28.19 27.08 27.80 8,700
2018-04-30 26.62 27.79 26.62 27.64 12,148
2018-04-27 26.43 26.45 25.53 26.41 5,407
2018-04-26 24.75 26.53 24.035 26.32 19,493
2018-04-25 25.13 25.17 24.69 25.01 7,601
2018-04-24 26.01 26.10 25.33 25.63 3,405
2018-04-23 26.13 26.13 25.40 26.06 1,831
2018-04-20 25.23 25.68 25.19 25.51 4,592
2018-04-19 26.02 26.56 25.44 25.69 4,154
2018-04-18 26.09 26.33 25.83 25.93 3,631
2018-04-17 25.68 26.07 25.68 25.95 2,779
2018-04-16 25.41 25.83 25.41 25.77 1,954

» 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.