Mail

ASPS - Altisource Portfolio Solutions S.A.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2020	19.49	19.54	19.25	19.40	19.40	51,900
Jan 23, 2020	19.21	19.55	19.04	19.43	19.43	35,000
Jan 22, 2020	19.39	19.40	18.89	19.24	19.24	55,300
Jan 21, 2020	19.49	19.60	19.15	19.41	19.41	95,800
Jan 17, 2020	19.55	19.60	19.34	19.42	19.42	64,900
Jan 16, 2020	19.21	19.54	19.07	19.42	19.42	47,300
Jan 15, 2020	19.05	19.35	18.84	19.19	19.19	80,800
Jan 14, 2020	19.36	19.41	19.03	19.04	19.04	40,800
Jan 13, 2020	19.37	19.54	19.11	19.39	19.39	55,200
Jan 10, 2020	19.54	19.60	19.36	19.42	19.42	66,600
Jan 09, 2020	19.32	19.58	18.99	19.44	19.44	89,100
Jan 08, 2020	19.60	19.70	19.07	19.26	19.26	86,800
Jan 07, 2020	19.50	19.60	19.30	19.60	19.60	68,700
Jan 06, 2020	19.33	19.59	19.15	19.51	19.51	48,000
Jan 03, 2020	19.31	19.50	19.13	19.44	19.44	47,200
Jan 02, 2020	19.40	19.53	19.28	19.51	19.51	124,500
Dec 31, 2019	19.37	19.50	19.15	19.33	19.33	100,200
Dec 30, 2019	19.19	19.50	19.10	19.33	19.33	130,500
Dec 27, 2019	19.30	19.30	19.02	19.19	19.19	47,900
Dec 26, 2019	19.35	19.50	19.09	19.27	19.27	79,300
Dec 24, 2019	19.12	19.40	18.95	19.28	19.28	57,700
Dec 23, 2019	19.09	19.61	18.91	19.10	19.10	180,300
Dec 20, 2019	18.97	19.00	18.65	18.94	18.94	114,700
Dec 19, 2019	18.61	19.05	18.60	18.96	18.96	46,100
Dec 18, 2019	18.61	18.77	18.33	18.54	18.54	66,400
Dec 17, 2019	18.75	18.82	18.32	18.60	18.60	115,900
Dec 16, 2019	18.92	19.17	18.75	18.76	18.76	44,800
Dec 13, 2019	19.00	19.24	18.76	18.86	18.86	41,400
Dec 12, 2019	18.92	19.24	18.81	19.03	19.03	43,500
Dec 11, 2019	18.89	19.07	18.70	18.84	18.84	35,100
Dec 10, 2019	19.25	19.42	18.63	18.79	18.79	75,200
Dec 09, 2019	19.12	19.41	19.10	19.21	19.21	112,700
Dec 06, 2019	18.70	19.20	18.63	19.17	19.17	137,200
Dec 05, 2019	18.42	18.73	18.23	18.59	18.59	92,200
Dec 04, 2019	18.34	18.60	18.21	18.36	18.36	54,700
Dec 03, 2019	17.97	18.39	17.97	18.34	18.34	35,100
Dec 02, 2019	17.94	18.30	17.73	18.20	18.20	53,500
Nov 29, 2019	18.24	18.42	18.02	18.02	18.02	19,700
Nov 27, 2019	18.21	18.37	18.03	18.28	18.28	53,300
Nov 26, 2019	18.08	18.50	18.01	18.14	18.14	81,600
Nov 25, 2019	18.09	18.52	18.00	18.07	18.07	112,400
Nov 22, 2019	17.61	18.12	17.52	18.00	18.00	74,800
Nov 21, 2019	17.37	17.66	17.19	17.54	17.54	77,600
Nov 20, 2019	17.67	17.91	16.92	17.33	17.33	147,800
Nov 19, 2019	17.88	18.01	17.74	17.85	17.85	61,900
Nov 18, 2019	18.03	18.11	17.51	17.83	17.83	58,600
Nov 15, 2019	17.98	18.39	17.81	18.00	18.00	64,400
Nov 14, 2019	17.94	18.20	17.86	17.88	17.88	43,900
Nov 13, 2019	17.97	18.36	17.80	17.91	17.91	70,300
Nov 12, 2019	18.24	18.53	18.17	18.21	18.21	92,800
Nov 11, 2019	17.92	18.35	17.89	18.22	18.22	47,600
Nov 08, 2019	18.28	18.50	17.83	17.95	17.95	95,700
Nov 07, 2019	17.92	18.40	17.89	18.17	18.17	81,300
Nov 06, 2019	17.86	18.05	17.55	17.77	17.77	71,800
Nov 05, 2019	18.25	18.64	17.35	17.82	17.82	232,700
Nov 04, 2019	18.00	18.10	17.84	18.06	18.06	118,400
Nov 01, 2019	17.84	18.17	17.78	17.91	17.91	116,700
Oct 31, 2019	17.88	18.20	17.44	17.80	17.80	164,700
Oct 30, 2019	16.10	18.00	15.30	17.61	17.61	298,700
Oct 29, 2019	17.72	17.92	15.46	15.96	15.96	232,300
Oct 28, 2019	19.43	19.47	17.63	17.82	17.82	166,000
Oct 25, 2019	20.87	21.03	19.20	19.26	19.26	156,400
Oct 24, 2019	22.70	22.81	20.05	21.15	21.15	128,100
Oct 23, 2019	22.93	23.35	22.81	23.14	23.14	119,700
Oct 22, 2019	23.21	23.39	22.91	22.94	22.94	61,000
Oct 21, 2019	22.85	23.58	22.85	23.15	23.15	102,800
Oct 18, 2019	21.82	23.11	21.82	22.64	22.64	178,600
Oct 17, 2019	21.42	21.85	21.38	21.63	21.63	45,000
Oct 16, 2019	21.18	21.64	21.18	21.28	21.28	45,800
Oct 15, 2019	21.06	21.56	21.06	21.19	21.19	46,100
Oct 14, 2019	21.27	21.40	20.81	21.00	21.00	44,200
Oct 11, 2019	21.52	22.08	21.22	21.33	21.33	79,700
Oct 10, 2019	21.04	21.51	20.95	21.31	21.31	126,000
Oct 09, 2019	19.88	21.10	19.88	21.01	21.01	78,400
Oct 08, 2019	19.80	19.98	19.64	19.85	19.85	62,000
Oct 07, 2019	20.11	20.37	19.70	20.07	20.07	97,400
Oct 04, 2019	20.10	20.48	19.92	20.06	20.06	41,400
Oct 03, 2019	19.76	20.09	19.59	20.02	20.02	50,800
Oct 02, 2019	19.85	20.23	19.65	19.91	19.91	66,300
Oct 01, 2019	20.31	20.34	19.75	19.83	19.83	80,000
Sep 30, 2019	20.49	20.58	20.18	20.22	20.22	44,000
Sep 27, 2019	20.38	20.59	20.32	20.38	20.38	29,100
Sep 26, 2019	20.33	20.54	20.14	20.33	20.33	45,700
Sep 25, 2019	20.37	20.65	20.16	20.35	20.35	82,000
Sep 24, 2019	21.24	21.39	20.24	20.24	20.24	87,200
Sep 23, 2019	20.81	21.41	20.80	21.14	21.14	63,300
Sep 20, 2019	21.20	21.39	20.91	20.97	20.97	152,200
Sep 19, 2019	21.52	21.74	21.14	21.20	21.20	65,200
Sep 18, 2019	21.78	21.88	21.21	21.36	21.36	73,700
Sep 17, 2019	21.99	22.11	21.37	21.79	21.79	113,900
Sep 16, 2019	22.02	22.65	21.91	22.00	22.00	44,600
Sep 13, 2019	22.09	22.36	21.79	22.21	22.21	45,600
Sep 12, 2019	22.13	22.19	21.42	21.90	21.90	40,700
Sep 11, 2019	22.02	22.31	21.64	22.06	22.06	39,700
Sep 10, 2019	22.14	22.52	21.75	21.97	21.97	42,900
Sep 09, 2019	20.77	22.14	20.71	22.00	22.00	55,700
Sep 06, 2019	20.51	20.96	20.10	20.70	20.70	43,600
Sep 05, 2019	20.06	20.68	19.98	20.60	20.60	44,600
Sep 04, 2019	19.66	20.13	19.66	19.81	19.81	42,700
Sep 03, 2019	19.62	19.93	19.43	19.48	19.48	89,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...