U.S. Markets open in 2 hrs 55 mins

Altisource Portfolio Solutions S.A. (ASPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.61-0.54 (-6.63%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2021------
Apr 16, 20218.158.157.587.617.6165,600
Apr 15, 20217.898.217.648.158.1579,900
Apr 14, 20218.238.257.727.747.7469,400
Apr 13, 20218.678.678.228.268.2661,400
Apr 12, 20219.009.008.658.708.7046,800
Apr 09, 20218.959.008.758.948.9453,000
Apr 08, 20218.969.058.738.958.9575,000
Apr 07, 20218.959.108.808.878.8754,000
Apr 06, 20218.979.098.928.978.9727,200
Apr 05, 20219.139.298.999.029.0245,600
Apr 01, 20219.169.308.839.069.0642,700
Mar 31, 20219.199.308.919.199.19119,400
Mar 30, 20219.039.228.889.199.1963,100
Mar 29, 20218.869.058.708.938.9381,900
Mar 26, 20218.718.968.628.858.8540,100
Mar 25, 20218.518.758.368.648.6455,500
Mar 24, 20218.628.768.478.668.6658,300
Mar 23, 20218.608.808.408.588.5895,600
Mar 22, 20218.788.828.458.698.6978,500
Mar 19, 20218.608.868.528.778.7788,200
Mar 18, 20218.808.858.518.568.5651,800
Mar 17, 20218.878.958.768.818.8158,100
Mar 16, 20219.179.368.848.978.9782,800
Mar 15, 20219.129.268.799.159.15138,400
Mar 12, 20219.179.439.009.069.0650,600
Mar 11, 20219.109.538.799.159.1575,300
Mar 10, 20219.149.338.959.109.1053,900
Mar 09, 20219.659.719.039.109.1075,000
Mar 08, 20219.679.989.409.619.6132,900
Mar 05, 20219.469.539.069.479.4765,600
Mar 04, 202110.5010.509.249.389.3885,100
Mar 03, 202110.5110.5910.1010.2010.2035,000
Mar 02, 202110.3710.5210.1610.2410.2442,100
Mar 01, 202110.4310.4710.1210.2010.2036,100
Feb 26, 202110.3210.3210.0610.1710.1733,400
Feb 25, 202110.5210.6910.2510.3310.3333,400
Feb 24, 202110.3810.7910.3510.5610.5628,700
Feb 23, 202110.4910.5710.1810.4210.4235,200
Feb 22, 202110.3810.8510.3510.7410.7424,400
Feb 19, 202110.3710.7510.3210.5210.5234,100
Feb 18, 202110.6910.6910.3210.3710.3736,100
Feb 17, 202110.8511.0510.6210.6210.6239,500
Feb 16, 202110.8211.0510.7010.9410.9433,700
Feb 12, 202111.0111.1110.7010.8210.8230,800
Feb 11, 202110.7311.2410.5610.9310.9338,900
Feb 10, 202110.9911.2210.3310.6410.6481,100
Feb 09, 202111.0711.1210.7710.9610.9625,300
Feb 08, 202111.2411.5010.9811.1811.1855,400
Feb 05, 202111.8411.9711.3011.3511.3531,400
Feb 04, 202111.1111.8211.0511.7711.7751,900
Feb 03, 202110.5211.1310.4711.0111.0151,400
Feb 02, 202110.6310.7510.3610.5410.5438,400
Feb 01, 202110.3610.5010.0510.4510.4536,700
Jan 29, 202110.5710.6310.0210.1310.1357,700
Jan 28, 202110.6010.7810.2510.5410.5460,800
Jan 27, 202110.8810.9810.5110.6410.6463,400
Jan 26, 202111.1811.2410.8311.0411.0443,400
Jan 25, 202111.0911.4010.8011.1611.1637,600
Jan 22, 202111.6011.6010.5611.1711.1768,900
Jan 21, 202111.6411.6411.0011.1411.1462,000
Jan 20, 202111.5411.8811.4011.7411.7441,300
Jan 19, 202112.2312.2811.5011.5911.5957,500
Jan 15, 202112.0912.2211.9612.2212.2227,600
Jan 14, 202112.1112.5512.1112.3212.3241,200
Jan 13, 202112.0712.3411.8112.1812.1826,200
Jan 12, 202111.9512.2811.9412.1512.1524,200
Jan 11, 202112.3812.5011.8811.9611.9638,200
Jan 08, 202112.9112.9112.1112.2612.2628,100
Jan 07, 202112.6012.6612.1512.2712.2729,200
Jan 06, 202112.3312.8312.1012.5012.5040,400
Jan 05, 202112.4312.6112.0912.0912.0941,000
Jan 04, 202112.8913.1612.3012.3412.3430,100
Dec 31, 202013.0513.0512.2212.8812.8860,300
Dec 30, 202013.1913.3412.9213.1213.1272,400
Dec 29, 202013.2013.5213.0013.2813.2860,100
Dec 28, 202013.3913.6013.1313.1613.1651,100
Dec 24, 202013.3413.6413.2313.5113.5119,700
Dec 23, 202013.5413.5913.2413.5413.5446,200
Dec 22, 202013.9913.9913.4613.5813.5845,400
Dec 21, 202013.9113.9913.2613.6313.6344,900
Dec 18, 202014.7614.7613.7513.9013.9093,900
Dec 17, 202013.9514.7413.9214.6314.6360,500
Dec 16, 202014.0014.5113.8113.9213.9254,500
Dec 15, 202013.7014.2313.6014.0714.0737,900
Dec 14, 202013.9114.2413.5913.7513.7532,300
Dec 11, 202014.3414.4913.3713.7713.7773,000
Dec 10, 202013.8514.4713.6214.3814.3880,000
Dec 09, 202013.3813.9513.3713.9513.9555,900
Dec 08, 202013.0113.6312.9713.5813.5829,700
Dec 07, 202013.0413.2612.8313.2013.2029,500
Dec 04, 202013.1113.1412.8813.1313.1328,300
Dec 03, 202013.1813.2412.9012.9512.9526,100
Dec 02, 202012.7913.3512.7313.1813.1823,900
Dec 01, 202013.3013.9012.9013.0013.0066,000
Nov 30, 202013.0013.3512.6613.1813.1837,500
Nov 27, 202013.3813.6012.6613.0513.0540,400
Nov 25, 202013.2013.9512.7313.5713.5754,400
Nov 24, 202012.7213.4212.7013.3213.3254,500
Nov 23, 202013.0513.0512.2212.7112.7167,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...