$25.68 -1.23 (%) Altisource Portfolio Solutions SA - NASDAQ

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASPS historical data

Date Open High Low Close Volume
8/31/201525.3127.3725.3126.91326,240
8/28/201525.4527.0025.3325.48298,804
8/27/201525.9126.5425.1425.76345,648
8/26/201524.2825.5723.9225.43378,047
8/25/201526.7027.8723.8223.85511,408
8/24/201527.8628.4125.0525.95609,707
8/21/201528.8629.5628.5129.26365,103
8/20/201530.0230.1129.2129.30150,461
8/19/201530.2430.8729.5630.15128,868
8/18/201530.0731.5129.3330.66258,249
8/17/201529.7330.8829.5429.95128,156
8/14/201529.4530.0129.0729.91136,057
8/13/201530.7131.0529.7329.80172,724
8/12/201530.2931.1630.0831.01161,123
8/11/201530.9031.3429.8030.94301,109
8/10/201530.8932.8630.6031.78338,618
8/7/201532.7833.8930.1231.05523,156
8/6/201532.4133.3431.9033.14346,578
8/5/201532.8433.2831.2932.56273,890
8/4/201533.9234.8532.4532.61283,595
8/3/201533.5135.2433.0434.06454,840
7/31/201538.7038.7032.0132.661,064,698
7/30/201538.6839.4137.8738.90326,145
7/29/201538.1739.7437.7838.89309,668
7/28/201538.8339.1637.2938.27388,323
7/27/201537.7339.3336.5338.64342,786
7/24/201539.9040.0035.5237.72769,306
7/23/201535.8441.2335.2039.541,952,540
7/22/201531.1831.1829.9530.94312,410
7/21/201531.5532.8830.5831.24462,696
7/20/201529.1131.7128.5731.54435,049
7/17/201528.8029.5928.7628.99304,795
7/16/201528.7029.1128.2528.88337,443
7/15/201529.0129.2727.8328.52282,415
7/14/201530.0030.2628.9029.02338,943
7/13/201528.3430.3827.7029.80330,614
7/10/201529.0429.3327.8128.07601,705
7/9/201528.2729.3027.7528.58741,816
7/8/201529.2529.8427.3427.73551,646
7/7/201529.2629.7728.4629.52436,052
7/6/201529.7030.0629.1229.46211,805
7/2/201529.6630.5029.0030.02309,546
7/1/201531.2431.4529.5129.64488,122
6/30/201531.0931.4730.5330.79328,572
6/29/201530.9931.4230.2330.97297,267
6/26/201531.3631.5430.5531.40438,068
6/25/201531.9031.9030.9831.31221,575
6/24/201531.9032.4630.9331.82354,720
6/23/201532.1433.5931.8131.93540,932
6/22/201530.6032.4029.5131.95487,089
6/19/201531.2931.5830.1830.36386,831
6/18/201530.8531.6130.3131.25433,834
6/17/201531.6031.7930.5330.70264,353
6/16/201531.8433.2031.1531.69415,102
6/15/201532.2032.9331.5431.93364,347
6/12/201530.9032.3030.4232.15341,994
6/11/201530.2132.0029.4631.11726,414
6/10/201527.9630.1927.5629.99563,419
6/9/201527.1028.6027.1027.91333,525
6/8/201526.7027.4826.5027.10231,582
6/5/201527.9428.0826.7526.87359,631
6/4/201528.3828.9427.7528.11322,250
6/3/201527.7529.2027.4828.59543,035
6/2/201526.7828.1726.4027.57399,397
6/1/201527.5528.0826.6226.82374,087
5/29/201527.6528.0026.6627.52444,299
5/28/201529.0029.0027.7527.83481,223
5/27/201528.7229.1928.3029.00656,456
5/26/201529.2830.1628.3629.05408,734
5/22/201528.6929.1828.3328.94239,367
5/21/201528.8829.3428.4328.73218,426
5/20/201529.5329.7127.6028.95514,487
5/19/201530.4730.4729.0229.53362,809
5/18/201530.1131.0929.4530.37482,189
5/15/201530.6231.0029.7530.26597,779
5/14/201530.5931.0429.6130.66539,334
5/13/201530.3230.5128.2530.22612,803
5/12/201530.6730.9029.6230.43368,602
5/11/201530.0732.7029.7530.51518,667
5/8/201530.2130.9829.5429.96633,522
5/7/201527.3830.1126.6329.92639,137
5/6/201528.5728.9326.4327.31696,602
5/5/201529.9530.8528.2528.58943,620
5/4/201526.7430.6926.5030.251,053,954
5/1/201525.5027.4524.3726.94851,855
4/30/201525.0025.0023.4424.25532,931
4/29/201525.0026.6424.3824.77797,863
4/28/201524.0025.6823.5225.211,125,089
4/27/201523.2424.4922.8324.00653,201
4/24/201522.1624.9022.0423.241,584,509
4/23/201518.2322.7518.1022.482,366,708
4/22/201516.7618.1016.6118.07644,979
4/21/201517.5617.5616.6216.75305,703
4/20/201517.4018.4417.3917.52365,689
4/17/201517.6617.8516.9217.39385,831
4/16/201518.6718.8317.7617.80412,601
4/15/201518.3219.1517.7518.79308,631
4/14/201519.0819.1018.0818.26487,986
4/13/201521.3021.3718.7019.08924,919
4/10/201519.5020.8418.3020.53667,418
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!