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
Aug 23, 2019	19.52	19.85	18.92	19.08	19.08	47,300
Aug 22, 2019	19.95	20.14	19.46	19.56	19.56	39,800
Aug 21, 2019	19.74	20.16	19.74	19.86	19.86	50,500
Aug 20, 2019	19.44	19.85	19.15	19.53	19.53	44,100
Aug 19, 2019	19.86	20.01	19.39	19.46	19.46	44,700
Aug 16, 2019	19.02	19.70	19.02	19.52	19.52	65,900
Aug 15, 2019	19.01	19.23	18.75	18.92	18.92	48,000
Aug 14, 2019	19.47	19.73	18.91	18.91	18.91	67,800
Aug 13, 2019	19.44	20.24	19.40	19.73	19.73	41,700
Aug 12, 2019	18.76	19.55	18.63	19.45	19.45	81,700
Aug 09, 2019	18.79	19.19	18.75	18.94	18.94	44,800
Aug 08, 2019	18.99	19.34	18.75	18.82	18.82	52,600
Aug 07, 2019	19.16	19.16	18.50	18.73	18.73	80,800
Aug 06, 2019	19.13	19.78	19.13	19.49	19.49	32,000
Aug 05, 2019	20.09	20.41	18.33	19.04	19.04	85,500
Aug 02, 2019	20.57	20.96	20.37	20.48	20.48	50,300
Aug 01, 2019	21.00	21.38	20.47	20.79	20.79	50,800
Jul 31, 2019	21.23	21.67	20.94	21.00	21.00	57,200
Jul 30, 2019	20.52	21.21	20.39	21.07	21.07	51,700
Jul 29, 2019	20.59	20.95	20.20	20.53	20.53	53,900
Jul 26, 2019	20.33	20.93	20.20	20.74	20.74	64,200
Jul 25, 2019	20.40	21.36	20.20	20.33	20.33	56,400
Jul 24, 2019	20.80	21.57	20.80	21.49	21.49	52,400
Jul 23, 2019	20.95	21.34	20.67	20.71	20.71	29,100
Jul 22, 2019	20.91	21.54	20.83	20.96	20.96	38,700
Jul 19, 2019	20.99	21.26	20.76	20.90	20.90	34,500
Jul 18, 2019	21.13	21.13	20.60	20.97	20.97	35,300
Jul 17, 2019	21.19	21.39	20.97	21.08	21.08	34,000
Jul 16, 2019	21.03	21.58	20.98	21.24	21.24	50,300
Jul 15, 2019	21.29	21.49	20.96	21.04	21.04	26,400
Jul 12, 2019	21.15	21.57	21.10	21.29	21.29	43,500
Jul 11, 2019	21.08	21.35	20.83	21.12	21.12	51,800
Jul 10, 2019	21.15	21.34	20.92	21.00	21.00	59,500
Jul 09, 2019	20.72	21.16	20.61	20.99	20.99	37,100
Jul 08, 2019	21.99	21.99	20.78	20.85	20.85	70,200
Jul 05, 2019	21.38	22.08	21.29	21.92	21.92	47,800
Jul 03, 2019	20.92	21.49	20.79	21.49	21.49	52,500
Jul 02, 2019	20.50	21.11	20.37	20.79	20.79	95,000
Jul 01, 2019	19.80	20.43	19.77	20.34	20.34	88,600
Jun 28, 2019	18.91	19.77	18.91	19.66	19.66	544,100
Jun 27, 2019	18.39	19.14	18.39	18.86	18.86	66,700
Jun 26, 2019	18.59	18.60	18.31	18.36	18.36	97,000
Jun 25, 2019	18.94	18.94	18.50	18.50	18.50	98,300
Jun 24, 2019	19.02	19.10	18.64	18.83	18.83	123,400
Jun 21, 2019	18.89	19.17	18.48	19.00	19.00	142,000
Jun 20, 2019	19.42	19.62	19.00	19.01	19.01	119,200
Jun 19, 2019	19.54	19.80	19.18	19.21	19.21	110,800
Jun 18, 2019	19.41	19.95	19.40	19.50	19.50	82,400
Jun 17, 2019	19.26	19.63	19.12	19.28	19.28	143,700
Jun 14, 2019	19.35	19.76	19.05	19.22	19.22	73,600
Jun 13, 2019	18.92	20.12	18.81	19.56	19.56	93,000
Jun 12, 2019	18.75	18.98	18.40	18.67	18.67	71,300
Jun 11, 2019	19.06	19.98	18.66	18.76	18.76	117,800
Jun 10, 2019	19.13	19.71	18.75	18.79	18.79	130,400
Jun 07, 2019	19.73	19.84	18.98	19.06	19.06	65,100
Jun 06, 2019	20.04	20.04	19.10	19.64	19.64	87,600
Jun 05, 2019	20.60	20.82	19.49	19.90	19.90	86,800
Jun 04, 2019	19.43	20.77	19.05	20.72	20.72	148,500
Jun 03, 2019	20.14	20.16	18.86	19.22	19.22	76,300
May 31, 2019	20.31	20.37	19.98	20.13	20.13	59,400
May 30, 2019	20.63	21.16	19.75	20.44	20.44	135,800
May 29, 2019	21.40	21.40	20.27	20.59	20.59	114,000
May 28, 2019	22.35	22.89	21.20	21.46	21.46	263,800
May 24, 2019	21.87	23.00	20.99	22.35	22.35	135,600
May 23, 2019	21.93	21.96	20.56	21.79	21.79	193,500
May 22, 2019	22.19	22.94	21.06	21.91	21.91	116,500
May 21, 2019	21.97	23.30	21.42	22.18	22.18	111,200
May 20, 2019	22.02	22.61	21.75	21.99	21.99	57,600
May 17, 2019	22.91	23.49	21.93	21.97	21.97	62,200
May 16, 2019	23.47	23.69	23.00	23.04	23.04	67,400
May 15, 2019	23.19	23.50	23.00	23.33	23.33	58,000
May 14, 2019	23.92	23.98	23.19	23.38	23.38	63,400
May 13, 2019	23.88	24.06	23.61	23.82	23.82	27,700
May 10, 2019	24.80	24.85	24.27	24.29	24.29	31,000
May 09, 2019	24.74	24.84	24.33	24.66	24.66	48,400
May 08, 2019	24.80	25.11	24.60	24.84	24.84	49,100
May 07, 2019	24.51	25.11	24.45	24.88	24.88	54,200
May 06, 2019	24.29	24.82	24.28	24.53	24.53	94,800
May 03, 2019	24.27	24.93	23.90	24.63	24.63	56,700
May 02, 2019	23.89	24.30	23.85	24.20	24.20	53,200
May 01, 2019	23.64	24.01	23.64	23.90	23.90	104,600
Apr 30, 2019	23.33	23.72	23.21	23.67	23.67	46,700
Apr 29, 2019	23.21	23.67	23.21	23.34	23.34	37,000
Apr 26, 2019	23.67	24.08	22.70	23.08	23.08	46,500
Apr 25, 2019	23.06	23.98	22.41	23.68	23.68	72,300
Apr 24, 2019	23.67	24.10	23.41	23.61	23.61	47,700
Apr 23, 2019	23.70	24.15	23.58	23.82	23.82	50,800
Apr 22, 2019	23.79	24.28	23.57	23.85	23.85	44,900
Apr 18, 2019	24.31	24.44	23.54	23.64	23.64	41,900
Apr 17, 2019	24.52	24.85	24.29	24.32	24.32	23,900
Apr 16, 2019	24.53	24.64	24.09	24.38	24.38	26,600
Apr 15, 2019	24.86	24.96	24.14	24.40	24.40	29,700
Apr 12, 2019	25.24	25.40	24.80	24.90	24.90	28,000
Apr 11, 2019	25.37	25.47	24.95	25.04	25.04	33,200
Apr 10, 2019	24.90	25.36	24.88	25.30	25.30	30,100
Apr 09, 2019	25.31	25.56	24.70	24.71	24.71	42,300
Apr 08, 2019	24.76	25.39	24.68	25.37	25.37	42,200
Apr 05, 2019	24.27	25.10	24.27	24.90	24.90	51,000
Apr 04, 2019	24.45	24.59	24.06	24.23	24.23	31,000
Apr 03, 2019	24.86	25.27	24.40	24.44	24.44	61,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...