NasdaqGS - Delayed Quote • USD
Altisource Portfolio Solutions S.A. (ASPS)
At close: 4:00 PM EDT
After hours: 7:30 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.6700 | 1.8200 | 1.6350 | 1.7000 | 1.7000 | 72,536 |
Apr 23, 2024 | 1.7000 | 1.7200 | 1.6200 | 1.6600 | 1.6600 | 52,400 |
Apr 22, 2024 | 1.6300 | 1.7700 | 1.6200 | 1.7000 | 1.7000 | 90,600 |
Apr 19, 2024 | 1.5400 | 1.7300 | 1.5200 | 1.6500 | 1.6500 | 144,700 |
Apr 18, 2024 | 1.4800 | 1.5600 | 1.4700 | 1.5400 | 1.5400 | 29,400 |
Apr 17, 2024 | 1.5400 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 72,400 |
Apr 16, 2024 | 1.4800 | 1.5700 | 1.4400 | 1.5300 | 1.5300 | 47,100 |
Apr 15, 2024 | 1.4800 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 106,300 |
Apr 12, 2024 | 1.4500 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 96,700 |
Apr 11, 2024 | 1.6100 | 1.6100 | 1.4000 | 1.4600 | 1.4600 | 176,700 |
Apr 10, 2024 | 1.5100 | 1.6700 | 1.3800 | 1.5600 | 1.5600 | 362,400 |
Apr 9, 2024 | 1.6200 | 1.6300 | 1.4800 | 1.5100 | 1.5100 | 177,600 |
Apr 8, 2024 | 1.7000 | 1.7500 | 1.4700 | 1.6400 | 1.6400 | 246,800 |
Apr 5, 2024 | 1.7600 | 1.7900 | 1.6400 | 1.7200 | 1.7200 | 331,600 |
Apr 4, 2024 | 1.7200 | 1.8400 | 1.7200 | 1.7800 | 1.7800 | 100,900 |
Apr 3, 2024 | 1.8500 | 1.8600 | 1.6800 | 1.7200 | 1.7200 | 247,200 |
Apr 2, 2024 | 1.8600 | 1.8700 | 1.7900 | 1.8600 | 1.8600 | 61,100 |
Apr 1, 2024 | 1.9000 | 1.9200 | 1.8500 | 1.8900 | 1.8900 | 115,500 |
Mar 28, 2024 | 1.9500 | 2.0700 | 1.8900 | 1.9400 | 1.9400 | 80,500 |
Mar 27, 2024 | 1.8600 | 1.9900 | 1.8000 | 1.9500 | 1.9500 | 221,300 |
Mar 26, 2024 | 2.2500 | 2.2500 | 1.7700 | 1.8900 | 1.8900 | 593,600 |
Mar 25, 2024 | 2.4800 | 2.5000 | 2.1800 | 2.2000 | 2.2000 | 317,000 |
Mar 22, 2024 | 2.4600 | 2.5000 | 2.4300 | 2.4600 | 2.4600 | 69,000 |
Mar 21, 2024 | 2.5200 | 2.5800 | 2.4200 | 2.4600 | 2.4600 | 100,600 |
Mar 20, 2024 | 2.5900 | 2.6200 | 2.5200 | 2.5200 | 2.5200 | 19,900 |
Mar 19, 2024 | 2.4900 | 2.7100 | 2.4600 | 2.5800 | 2.5800 | 112,700 |
Mar 18, 2024 | 2.6100 | 2.6300 | 2.4700 | 2.4800 | 2.4800 | 98,100 |
Mar 15, 2024 | 2.5400 | 2.7300 | 2.4900 | 2.6300 | 2.6300 | 105,400 |
Mar 14, 2024 | 2.7200 | 2.7200 | 2.5000 | 2.5300 | 2.5300 | 153,100 |
Mar 13, 2024 | 2.6100 | 2.7500 | 2.6100 | 2.6600 | 2.6600 | 49,600 |
Mar 12, 2024 | 2.7200 | 2.7400 | 2.6500 | 2.6500 | 2.6500 | 69,200 |
Mar 11, 2024 | 2.8000 | 2.8700 | 2.5600 | 2.6500 | 2.6500 | 94,200 |
Mar 8, 2024 | 2.8600 | 2.9300 | 2.6400 | 2.8100 | 2.8100 | 101,300 |
Mar 7, 2024 | 3.0300 | 3.1100 | 2.8300 | 2.8800 | 2.8800 | 112,800 |
Mar 6, 2024 | 3.0300 | 3.1700 | 2.8600 | 2.9300 | 2.9300 | 130,700 |
Mar 5, 2024 | 2.8700 | 3.0100 | 2.8200 | 2.9900 | 2.9900 | 36,800 |
Mar 4, 2024 | 2.9200 | 2.9200 | 2.8000 | 2.8700 | 2.8700 | 29,700 |
Mar 1, 2024 | 2.7800 | 2.9400 | 2.6600 | 2.8800 | 2.8800 | 59,300 |
Feb 29, 2024 | 2.8800 | 3.0000 | 2.7900 | 2.7900 | 2.7900 | 59,100 |
Feb 28, 2024 | 2.8600 | 2.9000 | 2.8300 | 2.8600 | 2.8600 | 45,200 |
Feb 27, 2024 | 2.8600 | 2.9200 | 2.8200 | 2.8600 | 2.8600 | 43,400 |
Feb 26, 2024 | 2.8000 | 2.9200 | 2.8000 | 2.8600 | 2.8600 | 70,900 |
Feb 23, 2024 | 2.7600 | 2.9300 | 2.7200 | 2.7600 | 2.7600 | 53,100 |
Feb 22, 2024 | 2.9500 | 3.0700 | 2.6600 | 2.7600 | 2.7600 | 88,900 |
Feb 21, 2024 | 3.1200 | 3.1300 | 2.8100 | 2.9200 | 2.9200 | 151,500 |
Feb 20, 2024 | 2.8700 | 3.1400 | 2.8400 | 3.1400 | 3.1400 | 61,500 |
Feb 16, 2024 | 2.8200 | 2.8600 | 2.7700 | 2.8300 | 2.8300 | 26,900 |
Feb 15, 2024 | 2.6900 | 2.8600 | 2.6900 | 2.8400 | 2.8400 | 76,700 |
Feb 14, 2024 | 2.6200 | 2.7300 | 2.6200 | 2.7000 | 2.7000 | 58,200 |
Feb 13, 2024 | 2.6500 | 2.6800 | 2.5200 | 2.6000 | 2.6000 | 108,600 |
Feb 12, 2024 | 2.7500 | 2.8000 | 2.6500 | 2.6900 | 2.6900 | 130,000 |
Feb 9, 2024 | 2.7600 | 2.8500 | 2.7500 | 2.7600 | 2.7600 | 121,200 |
Feb 8, 2024 | 2.6600 | 2.8200 | 2.6600 | 2.7900 | 2.7900 | 42,800 |
Feb 7, 2024 | 2.7900 | 2.8300 | 2.6500 | 2.6600 | 2.6600 | 69,000 |
Feb 6, 2024 | 2.8700 | 2.8700 | 2.7900 | 2.8000 | 2.8000 | 11,100 |
Feb 5, 2024 | 2.8700 | 2.8700 | 2.7800 | 2.8000 | 2.8000 | 38,400 |
Feb 2, 2024 | 2.8500 | 2.9300 | 2.7700 | 2.9100 | 2.9100 | 49,500 |
Feb 1, 2024 | 2.9200 | 2.9600 | 2.7800 | 2.8100 | 2.8100 | 66,200 |
Jan 31, 2024 | 2.9300 | 3.0000 | 2.8700 | 2.9100 | 2.9100 | 31,700 |
Jan 30, 2024 | 3.0800 | 3.1000 | 2.8000 | 2.9000 | 2.9000 | 106,800 |
Jan 29, 2024 | 3.1300 | 3.1700 | 3.0100 | 3.1200 | 3.1200 | 44,200 |
Jan 26, 2024 | 3.1100 | 3.2600 | 3.1100 | 3.1300 | 3.1300 | 43,100 |
Jan 25, 2024 | 3.1100 | 3.2400 | 3.0700 | 3.1500 | 3.1500 | 291,700 |
Jan 24, 2024 | 3.2200 | 3.2200 | 2.9800 | 3.0500 | 3.0500 | 50,400 |
Jan 23, 2024 | 3.0700 | 3.3600 | 3.0700 | 3.2000 | 3.2000 | 241,400 |
Jan 22, 2024 | 3.0000 | 3.0700 | 2.9600 | 3.0700 | 3.0700 | 39,300 |
Jan 19, 2024 | 2.5600 | 3.0900 | 2.5200 | 2.9800 | 2.9800 | 810,000 |
Jan 18, 2024 | 2.6500 | 2.7300 | 2.5500 | 2.5800 | 2.5800 | 90,200 |
Jan 17, 2024 | 2.4800 | 2.6400 | 2.4600 | 2.6400 | 2.6400 | 129,800 |
Jan 16, 2024 | 2.7500 | 2.7500 | 2.3800 | 2.5500 | 2.5500 | 262,100 |
Jan 12, 2024 | 2.8400 | 2.8600 | 2.7000 | 2.7400 | 2.7400 | 118,100 |
Jan 11, 2024 | 2.9300 | 2.9700 | 2.8000 | 2.8200 | 2.8200 | 378,500 |
Jan 10, 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 191,600 |
Jan 9, 2024 | 2.9100 | 3.0300 | 2.8600 | 3.0000 | 3.0000 | 118,000 |
Jan 8, 2024 | 2.9900 | 3.0000 | 2.8300 | 2.9600 | 2.9600 | 249,000 |
Jan 5, 2024 | 2.9300 | 3.0700 | 2.9200 | 2.9300 | 2.9300 | 111,900 |
Jan 4, 2024 | 3.0000 | 3.0200 | 2.8500 | 2.9000 | 2.9000 | 147,200 |
Jan 3, 2024 | 3.2500 | 3.3200 | 2.9500 | 3.0000 | 3.0000 | 256,700 |
Jan 2, 2024 | 3.5400 | 3.5500 | 3.2500 | 3.2700 | 3.2700 | 179,600 |
Dec 29, 2023 | 3.6400 | 3.7000 | 3.5200 | 3.5600 | 3.5600 | 144,300 |
Dec 28, 2023 | 3.5200 | 3.7000 | 3.5100 | 3.6100 | 3.6100 | 121,100 |
Dec 27, 2023 | 3.5700 | 3.7100 | 3.5100 | 3.5300 | 3.5300 | 81,200 |
Dec 26, 2023 | 3.3700 | 3.6000 | 3.3200 | 3.5700 | 3.5700 | 135,500 |
Dec 22, 2023 | 3.1800 | 3.4900 | 3.1300 | 3.3600 | 3.3600 | 161,200 |
Dec 21, 2023 | 3.0600 | 3.2100 | 3.0500 | 3.2000 | 3.2000 | 106,400 |
Dec 20, 2023 | 3.0500 | 3.2600 | 3.0000 | 3.0400 | 3.0400 | 324,000 |
Dec 19, 2023 | 3.3600 | 3.3700 | 3.0000 | 3.0000 | 3.0000 | 441,200 |
Dec 18, 2023 | 3.6200 | 3.6400 | 3.3300 | 3.3700 | 3.3700 | 237,200 |
Dec 15, 2023 | 3.7400 | 3.8000 | 3.4900 | 3.5100 | 3.5100 | 336,700 |
Dec 14, 2023 | 3.8500 | 3.9400 | 3.7100 | 3.7100 | 3.7100 | 67,200 |
Dec 13, 2023 | 3.8100 | 3.9100 | 3.7600 | 3.8200 | 3.8200 | 98,400 |
Dec 12, 2023 | 4.0800 | 4.0800 | 3.7800 | 3.8100 | 3.8100 | 145,200 |
Dec 11, 2023 | 4.3200 | 4.3900 | 4.0500 | 4.1000 | 4.1000 | 44,800 |
Dec 8, 2023 | 4.3600 | 4.4400 | 4.0100 | 4.3500 | 4.3500 | 143,600 |
Dec 7, 2023 | 4.4400 | 4.4900 | 4.3300 | 4.3800 | 4.3800 | 50,500 |
Dec 6, 2023 | 4.4000 | 4.5900 | 4.3000 | 4.3900 | 4.3900 | 72,800 |
Dec 5, 2023 | 4.4700 | 4.5000 | 4.4100 | 4.4700 | 4.4700 | 54,700 |
Dec 4, 2023 | 4.3900 | 4.5000 | 4.2700 | 4.5000 | 4.5000 | 70,500 |
Dec 1, 2023 | 4.2500 | 4.4600 | 4.2500 | 4.3900 | 4.3900 | 60,700 |
Nov 30, 2023 | 4.2900 | 4.3600 | 4.2300 | 4.2700 | 4.2700 | 24,600 |
Nov 29, 2023 | 4.4800 | 4.4800 | 4.2500 | 4.2700 | 4.2700 | 38,500 |
Nov 28, 2023 | 4.3800 | 4.4700 | 4.3300 | 4.4300 | 4.4300 | 53,600 |
Nov 27, 2023 | 4.2500 | 4.6000 | 4.1400 | 4.3700 | 4.3700 | 139,100 |
Nov 24, 2023 | 4.4300 | 4.4300 | 4.1900 | 4.2800 | 4.2800 | 25,300 |
Nov 22, 2023 | 4.1100 | 4.4000 | 4.0700 | 4.2600 | 4.2600 | 46,200 |
Nov 21, 2023 | 4.0700 | 4.2700 | 4.0500 | 4.1700 | 4.1700 | 24,400 |
Nov 20, 2023 | 4.0600 | 4.5000 | 3.9900 | 4.2100 | 4.2100 | 119,000 |
Nov 17, 2023 | 3.9300 | 4.1100 | 3.9300 | 4.0700 | 4.0700 | 13,300 |
Nov 16, 2023 | 3.8700 | 4.0900 | 3.8700 | 3.9300 | 3.9300 | 60,200 |
Nov 15, 2023 | 3.7900 | 4.0500 | 3.6800 | 3.9300 | 3.9300 | 100,400 |
Nov 14, 2023 | 3.9500 | 3.9500 | 3.7000 | 3.8000 | 3.8000 | 116,300 |
Nov 13, 2023 | 3.9200 | 4.0800 | 3.8700 | 3.9100 | 3.9100 | 19,000 |
Nov 10, 2023 | 3.8700 | 3.9700 | 3.7300 | 3.9300 | 3.9300 | 51,400 |
Nov 9, 2023 | 3.9500 | 3.9500 | 3.8100 | 3.8700 | 3.8700 | 32,100 |
Nov 8, 2023 | 4.0800 | 4.0800 | 3.8600 | 3.9000 | 3.9000 | 79,400 |
Nov 7, 2023 | 4.1800 | 4.1900 | 3.9800 | 4.0800 | 4.0800 | 110,700 |
Nov 6, 2023 | 4.0900 | 4.2900 | 3.8800 | 4.1300 | 4.1300 | 73,500 |
Nov 3, 2023 | 3.8200 | 4.1400 | 3.8200 | 4.0600 | 4.0600 | 118,400 |
Nov 2, 2023 | 3.8300 | 3.9500 | 3.7500 | 3.8100 | 3.8100 | 178,200 |
Nov 1, 2023 | 3.7700 | 3.8500 | 3.7100 | 3.8100 | 3.8100 | 85,900 |
Oct 31, 2023 | 3.6800 | 3.8200 | 3.5900 | 3.7600 | 3.7600 | 88,200 |
Oct 30, 2023 | 3.7600 | 3.7800 | 3.6100 | 3.7200 | 3.7200 | 97,100 |
Oct 27, 2023 | 4.0300 | 4.0300 | 3.5700 | 3.6400 | 3.6400 | 333,100 |
Oct 26, 2023 | 4.2600 | 4.3000 | 3.8900 | 3.9900 | 3.9900 | 379,000 |
Oct 25, 2023 | 4.6100 | 4.6500 | 4.3200 | 4.4000 | 4.4000 | 101,100 |
Oct 24, 2023 | 4.4500 | 4.7000 | 4.3900 | 4.5700 | 4.5700 | 100,700 |
Oct 23, 2023 | 4.2300 | 4.4700 | 4.2000 | 4.4000 | 4.4000 | 121,600 |
Oct 20, 2023 | 4.3800 | 4.4500 | 4.2200 | 4.2500 | 4.2500 | 86,800 |
Oct 19, 2023 | 4.0300 | 4.4000 | 4.0300 | 4.3600 | 4.3600 | 251,200 |
Oct 18, 2023 | 4.2100 | 4.2500 | 3.9600 | 4.0000 | 4.0000 | 31,000 |
Oct 17, 2023 | 3.9400 | 4.3200 | 3.9400 | 4.2200 | 4.2200 | 131,800 |
Oct 16, 2023 | 3.9400 | 3.9700 | 3.8500 | 3.9500 | 3.9500 | 116,700 |
Oct 13, 2023 | 3.9900 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 81,200 |
Oct 12, 2023 | 4.0600 | 4.1000 | 3.9100 | 4.0000 | 4.0000 | 74,100 |
Oct 11, 2023 | 4.0000 | 4.0900 | 3.9600 | 4.0500 | 4.0500 | 40,700 |
Oct 10, 2023 | 3.9000 | 4.0600 | 3.8500 | 3.9900 | 3.9900 | 66,500 |
Oct 9, 2023 | 3.9200 | 3.9500 | 3.8500 | 3.8900 | 3.8900 | 52,800 |
Oct 6, 2023 | 3.9000 | 4.0000 | 3.8600 | 3.9300 | 3.9300 | 30,900 |
Oct 5, 2023 | 3.9400 | 4.0000 | 3.8600 | 3.9100 | 3.9100 | 101,100 |
Oct 4, 2023 | 3.8200 | 4.0400 | 3.8200 | 3.9200 | 3.9200 | 146,100 |
Oct 3, 2023 | 4.0000 | 4.0800 | 3.7000 | 3.7900 | 3.7900 | 124,500 |
Oct 2, 2023 | 4.0000 | 4.1200 | 3.9900 | 4.0200 | 4.0200 | 59,900 |
Sep 29, 2023 | 4.2000 | 4.2500 | 3.9900 | 3.9900 | 3.9900 | 54,200 |
Sep 28, 2023 | 4.0900 | 4.2700 | 4.0900 | 4.1300 | 4.1300 | 52,600 |
Sep 27, 2023 | 4.1500 | 4.1600 | 4.0000 | 4.0500 | 4.0500 | 111,400 |
Sep 26, 2023 | 4.0900 | 4.2600 | 4.0400 | 4.1400 | 4.1400 | 85,800 |
Sep 25, 2023 | 4.1900 | 4.2800 | 4.0000 | 4.0500 | 4.0500 | 44,300 |
Sep 22, 2023 | 4.4400 | 4.4400 | 4.1500 | 4.1600 | 4.1600 | 189,700 |
Sep 21, 2023 | 4.4500 | 4.5400 | 4.3400 | 4.3900 | 4.3900 | 93,100 |
Sep 20, 2023 | 4.3500 | 4.5600 | 4.3300 | 4.5400 | 4.5400 | 136,000 |
Sep 19, 2023 | 4.3000 | 4.4600 | 4.2400 | 4.4400 | 4.4400 | 48,800 |
Sep 18, 2023 | 4.5000 | 4.5500 | 4.2500 | 4.3200 | 4.3200 | 98,500 |
Sep 15, 2023 | 4.5300 | 4.5600 | 4.4000 | 4.5200 | 4.5200 | 64,100 |
Sep 14, 2023 | 4.3100 | 4.5700 | 4.3100 | 4.5500 | 4.5500 | 88,900 |
Sep 13, 2023 | 4.1400 | 4.3100 | 4.1200 | 4.2800 | 4.2800 | 109,100 |
Sep 12, 2023 | 4.1300 | 4.4200 | 4.1200 | 4.1400 | 4.1400 | 120,700 |
Sep 11, 2023 | 3.9700 | 4.2000 | 3.9700 | 4.1000 | 4.1000 | 205,100 |
Sep 8, 2023 | 4.0000 | 4.2900 | 3.8000 | 3.9700 | 3.9700 | 1,403,000 |
Sep 7, 2023 | 4.1200 | 4.2600 | 3.9200 | 4.0100 | 4.0100 | 194,900 |
Sep 6, 2023 | 4.1700 | 4.3500 | 4.1600 | 4.1900 | 4.1900 | 34,300 |
Sep 5, 2023 | 4.3200 | 4.3400 | 4.1000 | 4.1400 | 4.1400 | 52,900 |
Sep 1, 2023 | 4.0700 | 4.4300 | 4.0700 | 4.2900 | 4.2900 | 41,100 |
Aug 31, 2023 | 3.9700 | 4.0900 | 3.9700 | 4.0700 | 4.0700 | 35,000 |
Aug 30, 2023 | 4.0500 | 4.2100 | 3.9600 | 3.9800 | 3.9800 | 30,600 |
Aug 29, 2023 | 4.1100 | 4.3000 | 3.9800 | 4.1700 | 4.1700 | 49,000 |
Aug 28, 2023 | 4.0100 | 4.1100 | 4.0100 | 4.1000 | 4.1000 | 22,400 |
Aug 25, 2023 | 3.9300 | 4.1000 | 3.8600 | 4.0700 | 4.0700 | 22,600 |
Aug 24, 2023 | 4.1000 | 4.1400 | 3.8500 | 3.9000 | 3.9000 | 94,400 |
Aug 23, 2023 | 4.4100 | 4.4100 | 4.1000 | 4.1500 | 4.1500 | 37,300 |
Aug 22, 2023 | 4.3300 | 4.3900 | 4.0500 | 4.1600 | 4.1600 | 71,900 |
Aug 21, 2023 | 4.3700 | 4.5700 | 4.2200 | 4.2600 | 4.2600 | 36,200 |
Aug 18, 2023 | 4.5400 | 4.6100 | 4.3500 | 4.4300 | 4.4300 | 46,100 |
Aug 17, 2023 | 4.0900 | 4.5000 | 4.0400 | 4.4900 | 4.4900 | 58,200 |
Aug 16, 2023 | 4.1600 | 4.2500 | 4.0200 | 4.0900 | 4.0900 | 79,800 |
Aug 15, 2023 | 4.2700 | 4.3300 | 4.1200 | 4.1500 | 4.1500 | 112,900 |
Aug 14, 2023 | 4.3400 | 4.4400 | 4.1800 | 4.2700 | 4.2700 | 98,000 |
Aug 11, 2023 | 4.5000 | 4.6800 | 4.3000 | 4.3300 | 4.3300 | 95,400 |
Aug 10, 2023 | 4.8800 | 4.8900 | 4.5500 | 4.6000 | 4.6000 | 96,800 |
Aug 9, 2023 | 5.0000 | 5.0200 | 4.8000 | 4.8200 | 4.8200 | 92,100 |
Aug 8, 2023 | 5.0300 | 5.1100 | 4.8500 | 5.0100 | 5.0100 | 76,100 |
Aug 7, 2023 | 5.0400 | 5.1400 | 4.9500 | 5.0300 | 5.0300 | 46,100 |
Aug 4, 2023 | 5.1400 | 5.2500 | 5.1100 | 5.1500 | 5.1500 | 38,700 |
Aug 3, 2023 | 5.1600 | 5.3200 | 5.1000 | 5.1000 | 5.1000 | 41,600 |
Aug 2, 2023 | 5.0100 | 5.2900 | 5.0100 | 5.2500 | 5.2500 | 47,300 |
Aug 1, 2023 | 4.9800 | 5.1400 | 4.8200 | 5.0100 | 5.0100 | 82,800 |
Jul 31, 2023 | 4.9800 | 4.9900 | 4.6600 | 4.9100 | 4.9100 | 158,000 |
Jul 28, 2023 | 5.0400 | 5.2300 | 4.7500 | 4.9800 | 4.9800 | 233,400 |
Jul 27, 2023 | 5.5300 | 5.5300 | 4.8700 | 5.0200 | 5.0200 | 458,100 |
Jul 26, 2023 | 6.2300 | 6.2300 | 5.8500 | 6.0500 | 6.0500 | 69,600 |
Jul 25, 2023 | 6.0100 | 6.2400 | 5.9300 | 6.1500 | 6.1500 | 52,600 |
Jul 24, 2023 | 6.3600 | 6.4300 | 5.7200 | 6.1000 | 6.1000 | 217,600 |
Jul 21, 2023 | 5.5300 | 6.3800 | 5.4700 | 6.2700 | 6.2700 | 341,200 |
Jul 20, 2023 | 4.9400 | 5.5700 | 4.8200 | 5.5300 | 5.5300 | 251,000 |
Jul 19, 2023 | 5.3100 | 5.3500 | 4.7800 | 4.9100 | 4.9100 | 78,200 |
Jul 18, 2023 | 5.4200 | 5.4500 | 5.2500 | 5.2900 | 5.2900 | 21,800 |
Jul 17, 2023 | 5.2000 | 5.4900 | 5.1500 | 5.4200 | 5.4200 | 41,600 |
Jul 14, 2023 | 5.2400 | 5.3600 | 5.1000 | 5.1900 | 5.1900 | 69,000 |
Jul 13, 2023 | 5.3400 | 5.5000 | 5.1400 | 5.2000 | 5.2000 | 58,400 |
Jul 12, 2023 | 5.6500 | 5.6800 | 5.3100 | 5.3100 | 5.3100 | 63,700 |
Jul 11, 2023 | 5.4300 | 5.7400 | 5.4300 | 5.6600 | 5.6600 | 38,000 |
Jul 10, 2023 | 5.3400 | 5.6600 | 5.2700 | 5.6300 | 5.6300 | 47,900 |
Jul 7, 2023 | 5.3000 | 5.5600 | 5.2600 | 5.3300 | 5.3300 | 41,500 |
Jul 6, 2023 | 5.6000 | 5.7000 | 5.2500 | 5.3100 | 5.3100 | 70,600 |
Jul 5, 2023 | 5.5900 | 5.7400 | 5.2400 | 5.6700 | 5.6700 | 98,000 |
Jul 3, 2023 | 5.7200 | 5.7200 | 5.3500 | 5.5100 | 5.5100 | 51,900 |
Jun 30, 2023 | 6.0100 | 6.0100 | 5.6500 | 5.7000 | 5.7000 | 45,800 |
Jun 29, 2023 | 5.8500 | 6.1800 | 5.6700 | 6.0000 | 6.0000 | 76,500 |
Jun 28, 2023 | 5.5000 | 5.8500 | 5.3700 | 5.8100 | 5.8100 | 107,100 |
Jun 27, 2023 | 5.7700 | 5.8500 | 5.4500 | 5.5100 | 5.5100 | 45,600 |
Jun 26, 2023 | 5.5200 | 5.8700 | 5.4600 | 5.7800 | 5.7800 | 69,800 |
Jun 23, 2023 | 5.6000 | 5.7800 | 5.4100 | 5.5000 | 5.5000 | 110,200 |
Jun 22, 2023 | 6.1100 | 6.1100 | 5.5000 | 5.7900 | 5.7900 | 150,300 |
Jun 21, 2023 | 6.2500 | 6.7900 | 6.0800 | 6.1400 | 6.1400 | 273,400 |
Jun 20, 2023 | 5.8800 | 6.4500 | 5.8100 | 6.3600 | 6.3600 | 233,700 |
Jun 16, 2023 | 6.2400 | 6.2400 | 5.7700 | 5.8700 | 5.8700 | 160,900 |
Jun 15, 2023 | 5.5300 | 6.2800 | 5.5100 | 6.2400 | 6.2400 | 272,300 |
Jun 14, 2023 | 5.1400 | 5.5300 | 5.1400 | 5.5100 | 5.5100 | 141,300 |
Jun 13, 2023 | 5.4800 | 5.4900 | 5.0000 | 5.2200 | 5.2200 | 121,000 |
Jun 12, 2023 | 5.2500 | 5.8000 | 5.2500 | 5.4100 | 5.4100 | 158,400 |
Jun 9, 2023 | 5.2300 | 5.5100 | 5.2300 | 5.3200 | 5.3200 | 67,900 |
Jun 8, 2023 | 4.9300 | 5.2700 | 4.8900 | 5.1800 | 5.1800 | 65,900 |
Jun 7, 2023 | 4.7100 | 4.9700 | 4.7000 | 4.9700 | 4.9700 | 76,400 |
Jun 6, 2023 | 4.9700 | 4.9900 | 4.6900 | 4.8100 | 4.8100 | 69,100 |
Jun 5, 2023 | 5.0400 | 5.1000 | 4.8800 | 4.9600 | 4.9600 | 67,400 |
Jun 2, 2023 | 4.9500 | 5.0600 | 4.8100 | 5.0500 | 5.0500 | 90,100 |
Jun 1, 2023 | 4.7000 | 4.9200 | 4.6100 | 4.9200 | 4.9200 | 59,300 |
May 31, 2023 | 4.6100 | 4.7300 | 4.5100 | 4.6600 | 4.6600 | 27,200 |
May 30, 2023 | 4.7200 | 4.7200 | 4.4900 | 4.5400 | 4.5400 | 31,400 |
May 26, 2023 | 4.7100 | 4.7700 | 4.4200 | 4.6600 | 4.6600 | 109,700 |
May 25, 2023 | 4.9000 | 4.9000 | 4.6500 | 4.7900 | 4.7900 | 38,900 |
May 24, 2023 | 4.7200 | 4.8900 | 4.6400 | 4.8500 | 4.8500 | 54,600 |
May 23, 2023 | 4.6000 | 5.0700 | 4.5500 | 4.7900 | 4.7900 | 124,900 |
May 22, 2023 | 4.6900 | 4.8400 | 4.4300 | 4.6600 | 4.6600 | 70,800 |
May 19, 2023 | 4.3800 | 4.6900 | 4.3700 | 4.6300 | 4.6300 | 79,000 |
May 18, 2023 | 4.1700 | 4.4000 | 4.0800 | 4.3900 | 4.3900 | 59,200 |
May 17, 2023 | 4.1300 | 4.4300 | 4.1300 | 4.2500 | 4.2500 | 89,400 |
May 16, 2023 | 4.2000 | 4.2000 | 4.0500 | 4.1600 | 4.1600 | 51,600 |
May 15, 2023 | 4.0400 | 4.2700 | 3.9600 | 4.2700 | 4.2700 | 71,800 |
May 12, 2023 | 4.1900 | 4.2300 | 3.8600 | 3.9400 | 3.9400 | 93,500 |
May 11, 2023 | 4.2200 | 4.3800 | 4.1300 | 4.1800 | 4.1800 | 64,900 |
May 10, 2023 | 4.1600 | 4.2700 | 4.0500 | 4.2600 | 4.2600 | 161,600 |
May 9, 2023 | 4.3300 | 4.3300 | 4.1000 | 4.1500 | 4.1500 | 59,300 |
May 8, 2023 | 4.3600 | 4.5100 | 4.3400 | 4.3800 | 4.3800 | 56,000 |
May 5, 2023 | 4.5000 | 4.7400 | 4.2100 | 4.3500 | 4.3500 | 177,400 |
May 4, 2023 | 4.2600 | 4.6300 | 4.2500 | 4.5000 | 4.5000 | 139,500 |
May 3, 2023 | 4.1400 | 4.3100 | 4.0600 | 4.2600 | 4.2600 | 125,100 |
May 2, 2023 | 3.7700 | 4.3300 | 3.6600 | 4.1200 | 4.1200 | 291,400 |
May 1, 2023 | 3.7700 | 3.9200 | 3.6500 | 3.7600 | 3.7600 | 153,800 |
Apr 28, 2023 | 3.8500 | 3.8500 | 3.7200 | 3.7400 | 3.7400 | 65,100 |
Apr 27, 2023 | 3.5900 | 3.9500 | 3.5900 | 3.8300 | 3.8300 | 191,900 |
Apr 26, 2023 | 3.6400 | 3.6900 | 3.5200 | 3.6300 | 3.6300 | 133,100 |
Apr 25, 2023 | 3.8400 | 3.8800 | 3.6500 | 3.6500 | 3.6500 | 75,800 |
Related Tickers
FTHM Fathom Holdings Inc.
1.5000
0.00%
RMAX RE/MAX Holdings, Inc.
7.41
+4.37%
FSV FirstService Corporation
154.79
+0.99%
CWK Cushman & Wakefield plc
9.63
0.00%
AGAT.CO Agat Ejendomme A/S
1.6500
+1.23%
GDI.AX GDI Property Group
0.6050
0.00%
BEKE KE Holdings Inc.
13.73
+0.88%
H30.SI Hong Fok Corporation Limited
0.8250
+0.61%
BPYPO Brookfield Property Partners L.P.
13.62
+0.29%
DOUG Douglas Elliman Inc.
1.2900
+2.38%