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
2021-05-10 6.10 6.19 5.98 6.085 3,519
2021-05-07 6.67 6.90 6.36 6.73 4,821
2021-05-06 7.03 7.03 6.66 6.82 13,572
2021-05-05 5.87 7.94 5.69 7.20 34,286
2021-05-04 6.23 6.23 5.97 5.97 1,381
2021-05-03 6.35 6.35 6.26 6.34 627
2021-04-30 6.60 6.61 6.35 6.37 1,106
2021-04-29 6.74 6.74 6.56 6.72 1,878
2021-04-28 6.34 6.78 6.34 6.75 2,437
2021-04-27 6.45 6.45 6.30 6.33 1,774
2021-04-26 6.49 6.53 6.42 6.43 1,471
2021-04-23 6.65 6.65 6.37 6.55 2,509
2021-04-22 6.90 6.93 6.44 6.54 6,807
2021-04-21 6.78 6.78 6.42 6.42 4,075
2021-04-20 7.54 7.54 6.83 6.85 2,147
2021-04-19 7.36 7.51 7.09 7.51 5,352
2021-04-16 7.95 7.95 7.61 7.61 1,227
2021-04-15 7.70 8.17 7.70 8.11 2,286
2021-04-14 8.21 8.21 7.77 7.77 277
2021-04-13 8.34 8.49 8.30 8.30 417
2021-04-12 8.79 8.84 8.68 8.73 1,211
2021-04-09 8.77 8.94 8.77 8.91 1,043
2021-04-08 8.82 9.02 8.78 8.96 879
2021-04-07 8.97 9.01 8.84 8.91 1,073
2021-04-06 8.93 9.03 8.93 8.97 1,199
2021-04-05 9.20 9.24 9.00 9.05 842
2021-04-02 9.10 9.10 9.10 9.10 2,017
2021-04-01 9.18 9.18 8.88 9.09 1,593
2021-03-31 9.05 9.19 8.96 9.19 3,058
2021-03-30 8.92 9.17 8.90 9.17 1,487

» 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.