Quantcast

Historical Stock Prices

ASPS 
$24.37
*  
1.88
7.16%
Get ASPS Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading ASPS now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 26.25 26.51 24.37 24.37 50,640
03/21/2019 25.88 26.53 25.88 26.25 227,852
03/20/2019 26.32 26.53 25.785 26 32,623
03/19/2019 26.78 26.96 26.15 26.32 58,244
03/18/2019 26.48 27.0797 26.23 26.6 43,189
03/15/2019 26.27 26.68 26.04 26.3 85,676
03/14/2019 26.28 26.34 25.73 26.22 30,229
03/13/2019 25.6 26.46 25.59 26.18 93,637
03/12/2019 25.78 26.17 25.43 25.79 86,668
03/11/2019 25.43 25.81 25.2 25.56 102,553
03/08/2019 25.06 25.42 24.88 25.29 82,916
03/07/2019 24.82 25.63 24.48 25.24 161,501
03/06/2019 25.31 25.53 24.3685 24.83 213,999
03/05/2019 25.46 25.46 25.08 25.3 29,339
03/04/2019 25.1 25.63 25.07 25.47 75,704
03/01/2019 25.19 25.6 24.82 25.13 69,059
02/28/2019 24.86 25.39 24.29 25.07 76,178
02/27/2019 23.91 24.67 23.65 24.66 53,591
02/26/2019 26.46 26.46 23.97 24.26 252,473
02/25/2019 24.79 25.07 23.84 24.73 78,546
02/22/2019 24.31 25.185 23.68 24.56 105,140
02/21/2019 24.35 25.85 23.885 24.09 154,114
02/20/2019 25.3 25.71 23.88 24.34 93,963
02/19/2019 25.17 26.0733 24.605 25.41 84,435
02/15/2019 24.74 25.93 24.74 25.19 34,495
02/14/2019 24.5 24.965 24.39 24.57 57,189
02/13/2019 24.14 24.92 24.14 24.63 15,597
02/12/2019 24.41 24.61 24.05 24.13 18,478
02/11/2019 23.79 24.33 23.28 24.25 33,211
02/08/2019 23.89 23.94 23.32 23.59 18,241
02/07/2019 23.12 24.17 23.12 24.04 148,604
02/06/2019 23.48 23.84 23.2 23.37 18,144
02/05/2019 23.85 23.85 22.95 23.47 56,643
02/04/2019 23.25 23.87 23.25 23.78 17,793
02/01/2019 23.72 23.905 22.91 23.37 168,009
01/31/2019 23.79 23.82 23.47 23.68 36,813
01/30/2019 22.71 23.36 22.5 23.36 44,976
01/29/2019 23.59 23.59 22.42 22.7 58,999
01/28/2019 23.16 23.86 23.02 23.53 38,420
01/25/2019 23.05 23.54 22.84 23.21 91,308
01/24/2019 22.64 23.46 22.64 22.83 50,695
01/23/2019 23.24 23.9544 22.65 22.65 33,803
01/22/2019 23.77 23.9953 23.08 23.23 51,669
01/18/2019 23.9 24.5 23.69 23.88 63,585
01/17/2019 23.34 24.66 22.795 23.77 145,969
01/16/2019 22.623 23.95 22.51 23.46 62,628
01/15/2019 24 24.6673 22.67 22.95 207,306
01/14/2019 23.38 24.56 23.38 23.94 128,429
01/11/2019 23.55 23.65 22.86 23.39 57,528
01/10/2019 23.47 23.98 23.44 23.56 42,812
01/09/2019 23.58 24 23.245 23.57 72,682
01/08/2019 23.21 23.65 22.67 23.49 83,561
01/07/2019 22.52 23.28 22.39 23.05 56,980
01/04/2019 21.96 22.87 21.96 22.35 79,423
01/03/2019 22.13 22.13 21.22 21.69 61,747
01/02/2019 22.2 22.95 21.62 22.14 75,153
12/31/2018 22.48 22.86 22.23 22.49 84,955
12/28/2018 22.66 22.88 21.79 22.47 68,978
12/27/2018 22.15 22.7 21.66 22.69 66,454
12/26/2018 21.59 22.705 21.01 22.64 78,963
12/24/2018 21.21 22.342 20.04 21.38 63,316
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio