VOLUME
Sell
TREND
Hold
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

ASPS stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ASPS stock price was $21.67 and low was $18.33.
  • 90 day high was $23.00 and low was $18.31.
  • 52 week high for Altisource Portfolio Solutions S.A. - $37.63 and low - $18.31.

Historical Altisource Portfolio Solutions S.A. prices

Date Open High Low Close Volume
2019-08-22 $19.95 $20.14 $19.46 $19.56 39765
2019-08-21 $19.74 $20.16 $19.74 $19.86 50523
2019-08-20 $19.44 $19.85 $19.15 $19.53 43915
2019-08-19 $19.86 $20.01 $19.39 $19.46 44700
2019-08-16 $19.02 $19.70 $19.02 $19.52 65852
2019-08-15 $19.01 $19.23 $18.75 $18.92 47972
2019-08-14 $19.47 $19.73 $18.91 $18.91 62548
2019-08-13 $19.44 $20.24 $19.40 $19.73 41717
2019-08-12 $18.76 $19.55 $18.63 $19.45 81737
2019-08-09 $18.79 $19.19 $18.75 $18.94 44348
2019-08-08 $18.73 $19.34 $18.73 $18.82 52614
2019-08-07 $19.16 $19.16 $18.50 $18.73 80604
2019-08-06 $19.13 $19.78 $19.13 $19.49 27470
2019-08-05 $20.09 $20.41 $18.33 $19.04 85482
2019-08-02 $20.57 $20.96 $20.37 $20.48 50328
2019-08-01 $21.00 $21.38 $20.47 $20.79 50831
2019-07-31 $21.23 $21.67 $20.94 $21.00 57221
2019-07-30 $20.52 $21.21 $20.39 $21.07 46587
2019-07-29 $20.59 $20.95 $20.20 $20.53 53251
2019-07-26 $20.33 $20.93 $20.20 $20.74 63987
2019-07-25 $20.40 $21.36 $20.20 $20.33 56041
2019-07-24 $20.80 $21.57 $20.80 $21.49 52017
2019-07-23 $20.95 $21.34 $20.67 $20.71 29050
2019-07-22 $20.91 $21.54 $20.83 $20.96 38603
2019-07-19 $20.99 $21.26 $20.76 $20.90 34323
2019-07-18 $21.13 $21.13 $20.60 $20.97 35305
2019-07-17 $21.19 $21.39 $20.97 $21.08 33796
2019-07-16 $21.03 $21.58 $20.98 $21.24 50254
2019-07-15 $21.29 $21.49 $20.96 $21.04 26164
2019-07-12 $21.15 $21.57 $21.10 $21.29 43385
2019-07-11 $21.08 $21.35 $20.83 $21.12 51625
2019-07-10 $21.15 $21.34 $20.92 $21.00 55453
2019-07-09 $20.72 $21.16 $20.61 $20.99 37088
2019-07-08 $21.99 $21.99 $20.78 $20.85 70157
2019-07-05 $21.38 $22.08 $21.29 $21.92 47763
2019-07-03 $20.92 $21.49 $20.79 $21.49 52531
2019-07-02 $20.50 $21.11 $20.37 $20.79 94920
2019-07-01 $19.80 $20.43 $19.77 $20.34 88552
2019-06-28 $18.91 $19.77 $18.91 $19.66 524065
2019-06-27 $18.39 $19.14 $18.39 $18.86 64491
2019-06-26 $18.59 $18.60 $18.31 $18.36 91424
2019-06-25 $18.94 $18.94 $18.50 $18.50 96083
2019-06-24 $19.02 $19.10 $18.64 $18.83 119029
2019-06-21 $18.89 $19.17 $18.48 $19.00 138826
2019-06-20 $19.42 $19.62 $19.00 $19.01 118412
2019-06-19 $19.54 $19.80 $19.18 $19.21 109945
2019-06-18 $19.41 $19.95 $19.40 $19.50 82378
2019-06-17 $19.26 $19.63 $19.12 $19.28 143688
2019-06-14 $19.35 $19.76 $19.05 $19.22 73290
2019-06-13 $18.92 $20.12 $18.81 $19.56 91335

Will ASPS stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT