ASPS Historical Prices | Altisource Portfolio Solutions Stock

Dow

0.80% Nasdaq

0.97%

Altisource Portfolio Solutions S.A. (ASPS)

-NasdaqGS

95.44 May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	95.60	95.70	94.00	95.44	140,000	95.44
May 16, 2013	94.77	95.53	94.50	94.80	106,100	94.80
May 15, 2013	92.37	95.36	92.19	95.12	214,400	95.12
May 14, 2013	92.30	93.66	92.04	93.59	213,700	93.59
May 13, 2013	92.70	92.73	90.61	91.90	255,700	91.90
May 10, 2013	89.60	92.87	89.60	92.30	204,200	92.30
May 9, 2013	91.16	92.78	90.45	92.00	213,900	92.00
May 8, 2013	90.27	91.09	88.26	90.95	259,400	90.95
May 7, 2013	89.82	90.71	87.85	90.18	364,100	90.18
May 6, 2013	84.97	90.43	84.30	90.18	558,800	90.18
May 3, 2013	83.95	85.24	83.27	84.79	182,100	84.79
May 2, 2013	81.93	83.41	81.24	83.22	191,600	83.22
May 1, 2013	82.26	82.45	80.59	81.74	330,100	81.74
Apr 30, 2013	82.40	83.34	82.02	82.54	242,500	82.54
Apr 29, 2013	82.04	83.32	81.57	83.19	539,900	83.19
Apr 26, 2013	80.13	82.38	79.44	81.55	495,600	81.55
Apr 25, 2013	74.33	80.74	73.45	80.08	477,800	80.08
Apr 24, 2013	73.16	74.94	73.03	74.32	226,000	74.32
Apr 23, 2013	71.88	73.02	71.54	72.98	336,300	72.98
Apr 22, 2013	72.62	72.62	70.70	71.65	225,600	71.65
Apr 19, 2013	73.08	73.63	72.00	72.39	163,800	72.39
Apr 18, 2013	75.25	75.26	72.65	72.93	421,800	72.93
Apr 17, 2013	75.99	76.06	74.10	75.27	220,900	75.27
Apr 16, 2013	75.60	76.30	75.45	76.18	299,900	76.18
Apr 15, 2013	76.34	76.90	74.75	75.43	447,500	75.43
Apr 12, 2013	76.56	77.18	75.94	76.55	233,100	76.55
Apr 11, 2013	76.37	78.00	76.25	77.01	362,800	77.01
Apr 10, 2013	75.99	77.25	75.52	76.21	236,500	76.21
Apr 9, 2013	75.71	76.96	75.40	75.97	320,000	75.97
Apr 8, 2013	73.19	75.95	72.76	75.84	369,800	75.84
Apr 5, 2013	70.02	73.98	69.48	73.65	374,900	73.65
Apr 4, 2013	69.38	71.22	69.38	70.93	231,000	70.93
Apr 3, 2013	70.59	70.59	68.94	69.51	324,100	69.51
Apr 2, 2013	69.46	71.69	69.46	70.72	359,800	70.72
Apr 1, 2013	69.44	70.00	67.95	69.43	253,600	69.43
Mar 28, 2013	70.26	70.87	69.01	69.75	317,500	69.75
Mar 27, 2013	68.92	70.84	68.64	70.43	223,200	70.43
Mar 26, 2013	67.67	69.48	67.32	69.20	264,700	69.20
Mar 25, 2013	70.15	70.41	66.97	67.35	371,500	67.35
Mar 22, 2013	71.33	71.92	69.46	69.88	208,200	69.88
Mar 21, 2013	71.14	72.39	70.12	70.70	267,500	70.70
Mar 20, 2013	73.00	73.48	70.51	71.32	592,600	71.32
Mar 19, 2013	76.17	78.58	71.73	71.80	847,800	71.80
Mar 18, 2013	79.00	79.40	75.66	75.90	385,400	75.90
Mar 15, 2013	81.75	82.42	79.32	79.45	303,600	79.45
Mar 14, 2013	81.25	82.58	81.09	81.75	286,600	81.75
Mar 13, 2013	83.25	83.44	81.03	81.03	212,800	81.03
Mar 12, 2013	82.19	84.31	82.19	83.34	212,000	83.34
Mar 11, 2013	83.00	84.21	82.24	82.40	168,500	82.40
Mar 8, 2013	82.39	84.53	82.20	83.72	310,400	83.72
Mar 7, 2013	81.48	82.84	80.55	82.46	209,500	82.46
Mar 6, 2013	83.95	84.47	80.86	81.73	157,800	81.73
Mar 5, 2013	82.27	84.98	82.12	83.79	176,500	83.79
Mar 4, 2013	81.57	82.52	80.86	82.23	253,500	82.23
Mar 1, 2013	81.61	82.14	79.17	81.91	156,900	81.91
Feb 28, 2013	79.51	84.50	77.79	81.54	453,200	81.54
Feb 27, 2013	75.59	79.35	75.57	78.84	299,200	78.84
Feb 26, 2013	76.87	77.94	75.00	75.45	271,900	75.45
Feb 25, 2013	78.64	79.34	77.26	77.38	245,700	77.38
Feb 22, 2013	80.44	81.00	78.02	78.59	362,200	78.59
Feb 21, 2013	85.00	85.00	80.62	80.76	283,100	80.76
Feb 20, 2013	86.90	87.34	84.00	85.00	175,700	85.00
Feb 19, 2013	87.87	88.47	86.67	87.04	148,900	87.04
Feb 15, 2013	87.13	89.61	85.75	87.73	134,600	87.73
Feb 14, 2013	91.55	92.28	87.27	87.44	241,900	87.44
Feb 13, 2013	83.82	93.41	83.82	91.01	705,300	91.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ASPS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Altisource Portfolio Solutions S.A. (ASPS)