Altisource Portfolio Solutions S.A. Historical Stock Prices

ASPS 
$51.36
*  
3.80
7.99%
Get ASPS Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading ASPS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ASPS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  47.58  51.53  46.97  51.36 260,554
12/16/2014 48.39 48.83 46.33 47.56 183,684
12/15/2014 49.37 49.84 48.14 48.66 141,882
12/12/2014 49.05 50.295 48.0234 49.25 151,643
12/11/2014 49.48 50.84 49.0725 49.72 133,440
12/10/2014 50.45 51.15 48.25 48.99 292,331
12/09/2014 48.31 51.07 48.02 50.93 237,975
12/08/2014 49.99 51.31 48.61 49.06 210,768
12/05/2014 49.78 50.61 48.33 50.36 231,096
12/04/2014 47.64 49.93 46.614 49.5 412,275
12/03/2014 48.46 49.79 47.05 47.64 282,994
12/02/2014 48.52 49.49 47.78 48.61 255,770
12/01/2014 52.14 52.79 48.4 48.52 315,593
11/28/2014 54.1 54.466 52 52.28 155,088
11/26/2014 54.66 54.66 53.69 54.13 177,266
11/25/2014 55.88 56.472 54.1 54.3 183,894
11/24/2014 56.39 57.48 55.37 55.96 593,019
11/21/2014 56.54 57.49 55.67 55.88 457,887
11/20/2014 52.48 56.55 52.48 55.97 595,466
11/19/2014 52.3 53.18 51.62 53.04 287,046
11/18/2014 52.3 53.098 50.83 52.6 781,144
11/17/2014 51.07 53.68 49.227 52.32 931,229
11/14/2014 54.45 54.75 50.86 51.76 1,095,955
11/13/2014 60.34 61.528 54.83 55 1,093,100
11/12/2014 59.97 65 55.66 60.5 2,598,677
11/11/2014 70.05 74.57 69.83 72.78 610,882
11/10/2014 69.93 70.91 67.89 70.31 361,863
11/07/2014 69.81 71.39 69.29 70.05 260,258
11/06/2014 71.06 71.27 68.78 70.16 303,247
11/05/2014 70.21 71.84 69.354 70.95 286,368
11/04/2014 72.1 73.146 69.26 69.85 294,267
11/03/2014 74.64 76.558 72.05 72.76 290,307
10/31/2014 77.63 77.706 72.88 74.66 567,443
10/30/2014 73 78.07 72.51 76.69 953,217
10/29/2014 71.19 77.46 70 72.9 1,057,793
10/28/2014 71.59 72.5 69.72 71.86 572,241
10/27/2014 72.61 73.5299 69.64 71.59 816,913
10/24/2014 71.89 74 70.3 73.33 609,262
10/23/2014 69.6 73.69 66.14 71.74 924,074
10/22/2014 77.26 80.47 68.4075 69.11 1,409,768
10/21/2014 95.78 96.58 72.805 84.51 2,350,370
10/20/2014 93.86 96 93.86 94.83 246,533
10/17/2014 95.19 96.31 93.44 94.05 237,868
10/16/2014 92.34 95.5 90.2501 93.74 355,538
10/15/2014 92.36 95 90.84 93.93 364,254
10/14/2014 93.25 94.75 91.15 93.78 265,848
10/13/2014 94.95 96.32 91.84 92.18 226,818
10/10/2014 94.46 96.5 93.21 95.04 283,453
10/09/2014 98.78 99.64 94.87 94.91 327,360
10/08/2014 97.59 99.19 96.84 98.74 342,651
10/07/2014 100.76 101.0701 97.53 97.73 260,784
10/06/2014 102.25 103.63 101.324 101.815 220,764
10/03/2014 101.53 103.83 101.53 101.99 202,375
10/02/2014 96.71 100.49 93.71 100.4 290,055
10/01/2014 101.16 101.16 96.12 96.87 352,389
09/30/2014 100.9 102.24 100.65 100.8 200,234
09/29/2014 101.36 102.84 99.78 100.98 235,538
09/26/2014 101.64 103.53 101.08 102.71 194,771
09/25/2014 102.53 102.65 99.53 101.22 294,956
09/24/2014 100.79 104 99.7 102.43 223,830
09/23/2014 101.11 103.01 98.77 100.8 267,128
09/22/2014 100.49 102.346 100.1 101.69 196,394
09/19/2014 106.82 107.92 100.85 101.43 392,213
09/18/2014 103.16 107.19 102.69 106.1 314,807
09/17/2014 101.97 103.65 101.34 102.46 260,017
09/16/2014 101.77 103.34 100.27 102.27 216,090
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?