Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

ASPS

Altisource Portfolio

$22.35 0.56 (2.57%)
17:35 EDT ASPS Stock Quote Delayed 15 Minutes
  • ASPS Stock Chart
  • Historical ASPS Prices
Dividend & Yield:       N/A (N/A)
P/E:       1.40
Market Cap:       488.03M
EPS:       15.95
Volume:       135,600
Day's Range:       20.99 - 23.00
52wk Range:       19.36 - 37.86
Previous Close:       22.35
Historical Data for ASPS
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 21.87 23.00 20.99 135,600 22.35 0.56   2.57%
05/23/19 21.93 21.96 20.56 193,483 21.79 -0.12   -0.55%
05/22/19 22.19 22.94 21.06 116,539 21.91 -0.27   -1.22%
05/21/19 21.97 23.30 21.42 111,236 22.18 0.19   0.86%
05/20/19 22.02 22.61 21.75 57,575 21.99 0.02   0.09%
05/17/19 22.91 23.49 21.93 62,100 21.97 -1.07   -4.64%
05/16/19 23.47 23.69 23.00 67,408 23.04 -0.29   -1.24%
05/15/19 23.19 23.50 23.00 57,977 23.33 -0.05   -0.21%
05/14/19 23.92 23.98 23.18 63,350 23.38 -0.44   -1.85%
05/13/19 23.88 24.06 23.61 27,718 23.82 -0.47   -1.93%
05/10/19 24.80 24.85 24.27 30,900 24.29 -0.37   -1.50%
05/09/19 24.74 24.83 24.33 48,372 24.66 -0.18   -0.72%
05/08/19 24.80 25.11 24.60 49,116 24.84 -0.04   -0.16%
05/07/19 24.51 25.10 24.45 54,184 24.88 0.35   1.43%
05/06/19 24.29 24.82 24.28 94,812 24.53 -0.10   -0.41%
05/03/19 24.27 24.93 23.90 56,600 24.63 0.43   1.78%
05/02/19 23.89 24.30 23.85 53,236 24.20 0.30   1.26%
05/01/19 23.64 24.01 23.64 104,578 23.90 0.23   0.97%
04/30/19 23.33 23.72 23.21 46,680 23.67 0.33   1.41%
04/29/19 23.21 23.67 23.21 37,022 23.34 0.26   1.13%
04/26/19 23.67 24.08 22.70 46,400 23.08 -0.60   -2.53%
04/25/19 23.06 23.98 22.41 72,318 23.68 0.07   0.30%
04/24/19 23.67 24.10 23.41 47,665 23.61 -0.21   -0.88%
04/23/19 23.70 24.15 23.58 50,840 23.82 -0.03   -0.13%
04/22/19 23.79 24.28 23.57 44,895 23.85 0.21   0.89%
04/18/19 24.31 24.44 23.54 41,800 23.64 -0.68   -2.80%
04/17/19 24.52 24.85 24.29 23,949 24.32 -0.06   -0.25%
04/16/19 24.53 24.64 24.09 26,612 24.38 -0.02   -0.08%
04/15/19 24.86 24.96 24.14 29,745 24.40 -0.50   -2.01%
04/12/19 25.24 25.40 24.80 27,900 24.90 -0.14   -0.56%
04/11/19 25.37 25.47 24.95 33,172 25.04 -0.26   -1.03%
04/10/19 24.90 25.36 24.88 30,136 25.30 0.59   2.39%
04/09/19 25.31 25.56 24.70 42,293 24.71 -0.66   -2.60%
04/08/19 24.76 25.39 24.68 42,188 25.37 0.47   1.89%
04/05/19 24.27 25.10 24.27 50,900 24.90 0.67   2.77%
04/04/19 24.45 24.59 24.06 31,000 24.23 -0.21   -0.86%
04/03/19 24.86 25.27 24.40 61,117 24.44 -0.25   -1.01%
04/02/19 24.77 25.41 24.53 163,004 24.69 -0.08   -0.32%
04/01/19 23.67 24.95 23.42 158,784 24.77 1.10   4.65%
03/29/19 23.85 24.63 23.45 237,400 23.67 0.00   0.00%
03/28/19 23.70 24.28 23.20 85,172 23.67 0.07   0.30%
03/27/19 24.48 24.65 23.52 77,705 23.60 -0.91   -3.71%
03/26/19 24.91 25.44 24.40 98,246 24.51 -0.27   -1.09%
03/25/19 24.31 25.05 24.04 48,112 24.78 0.41   1.68%
03/22/19 26.25 26.51 24.37 50,600 24.37 -1.88   -7.16%
03/21/19 25.88 26.53 25.88 227,852 26.25 0.25   0.96%
03/20/19 26.32 26.53 25.79 32,623 26.00 -0.32   -1.22%
03/19/19 26.78 26.96 26.15 58,244 26.32 -0.28   -1.05%
03/18/19 26.48 27.08 26.23 43,189 26.60 0.30   1.14%
03/15/19 26.27 26.68 26.04 85,600 26.30 0.08   0.31%
03/14/19 26.28 26.34 25.73 30,453 26.22 0.04   0.15%
03/13/19 25.60 26.46 25.59 93,637 26.18 0.39   1.51%
03/12/19 25.78 26.17 25.43 86,668 25.79 0.23   0.90%
03/11/19 25.43 25.81 25.20 102,553 25.56 0.27   1.07%
03/08/19 25.06 25.42 24.88 82,900 25.29 0.05   0.20%
03/07/19 24.82 25.63 24.48 161,501 25.24 0.41   1.65%
03/06/19 25.31 25.53 24.37 214,187 24.83 -0.47   -1.86%
03/05/19 25.46 25.46 25.08 29,339 25.30 -0.17   -0.67%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?