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
2019-03-19 26.82 26.87 26.17 26.19 4,735
2019-03-18 26.64 26.98 26.47 26.65 1,383
2019-03-15 26.46 26.46 26.07 26.09 4,833
2019-03-14 25.92 26.20 25.79 26.20 3,331
2019-03-13 26.23 26.25 25.91 26.18 3,041
2019-03-12 25.65 25.93 25.43 25.58 1,586
2019-03-11 25.46 25.76 25.46 25.59 4,481
2019-03-08 25.27 25.28 25.07 25.23 765
2019-03-07 25.06 25.58 24.56 25.31 7,573
2019-03-06 25.26 25.42 24.41 24.73 8,213
2019-03-05 25.26 25.27 25.12 25.27 1,609
2019-03-04 25.32 25.61 25.09 25.56 5,682
2019-03-01 25.14 25.46 24.97 25.19 4,710
2019-02-28 24.90 25.38 24.46 25.24 6,196
2019-02-27 24.02 24.58 23.85 24.51 5,658
2019-02-26 25.32 25.32 24.05 24.31 3,378
2019-02-25 24.12 24.85 24.03 24.785 1,070
2019-02-22 23.91 25.07 23.91 24.35 12,791
2019-02-21 24.36 25.37 24.12 24.20 6,461
2019-02-20 24.36 25.41 23.88 24.80 5,906
2019-02-19 24.86 25.91 24.86 25.42 8,256
2019-02-15 25.62 25.75 25.10 25.22 1,391
2019-02-14 24.74 24.88 24.54 24.56 837
2019-02-13 24.30 24.63 24.30 24.63 210
2019-02-12 24.31 24.31 24.07 24.07 420
2019-02-11 23.52 24.20 23.37 24.04 4,227
2019-02-08 24.05 24.05 23.94 23.94 168
2019-02-07 23.83 23.99 23.54 23.99 1,484
2019-02-06 23.36 23.37 23.35 23.37 210
2019-02-05 23.85 23.85 22.98 23.48 2,433

» 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.