ASPS stock price (quote)

$18.21 -0.05% Tuesday, 12th Nov 2019

Close price at the end of the last trading day (Tuesday, 12th Nov 2019) of the ASPS stock was $18.21. This is 0.05% less than the trading day before Monday, 11th Nov 2019.

During the day the stock fluctuated 1.98% from a day low at $18.17 to a day high of $18.53.

Quick summary:

  • 30 day high of the ASPS stock price was $23.58 and low was $15.30.
  • 90 day high was $23.58 and low was $15.30.
  • 52 week high for Altisource Portfolio Solutions S.A. - $27.08 and low - $15.30.
Tuesday November 12, 2019 Change -0.05% Price $18.21
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical Altisource Portfolio Solutions S.A. prices

Date Open High Low Close Volume
2019-11-12 $18.24 $18.53 $18.17 $18.21 92777
2019-11-11 $17.92 $18.35 $17.89 $18.22 47564
2019-11-08 $18.28 $18.50 $17.83 $17.95 95667
2019-11-07 $17.92 $18.40 $17.89 $18.17 81273
2019-11-06 $17.86 $18.05 $17.55 $17.77 71854
2019-11-05 $18.25 $18.64 $17.35 $17.82 232946
2019-11-04 $18.00 $18.10 $17.84 $18.06 125873
2019-11-01 $17.84 $18.17 $17.78 $17.91 116786
2019-10-31 $17.88 $18.20 $17.44 $17.80 164695
2019-10-30 $16.10 $18.00 $15.30 $17.61 298746
2019-10-29 $17.72 $17.92 $15.46 $15.96 230649
2019-10-28 $19.43 $19.47 $17.63 $17.82 166004
2019-10-25 $20.87 $21.03 $19.20 $19.26 156356
2019-10-24 $22.70 $22.81 $20.05 $21.15 128114
2019-10-23 $22.93 $23.35 $22.81 $23.14 119695
2019-10-22 $23.21 $23.39 $22.91 $22.94 60972
2019-10-21 $22.85 $23.58 $22.85 $23.15 102790
2019-10-18 $21.82 $23.11 $21.82 $22.64 178646
2019-10-17 $21.42 $21.85 $21.38 $21.63 45322
2019-10-16 $21.18 $21.64 $21.18 $21.28 45830
2019-10-15 $21.06 $21.56 $21.06 $21.19 46063
2019-10-14 $21.27 $21.40 $20.81 $21.00 44223
2019-10-11 $21.52 $22.08 $21.22 $21.33 79737
2019-10-10 $21.04 $21.51 $20.95 $21.31 126036
2019-10-09 $19.88 $21.10 $19.88 $21.01 78444
2019-10-08 $19.80 $19.98 $19.64 $19.85 62027
2019-10-07 $20.11 $20.37 $19.70 $20.07 97401
2019-10-04 $20.10 $20.48 $19.92 $20.06 41438
2019-10-03 $19.76 $20.09 $19.59 $20.02 50770
2019-10-02 $19.85 $20.23 $19.65 $19.91 66300
2019-10-01 $20.31 $20.34 $19.75 $19.83 80021
2019-09-30 $20.49 $20.58 $20.18 $20.22 43965
2019-09-27 $20.38 $20.59 $20.32 $20.38 29086
2019-09-26 $20.33 $20.54 $20.14 $20.33 39590
2019-09-25 $20.37 $20.65 $20.16 $20.35 82045
2019-09-24 $21.24 $21.39 $20.24 $20.24 86964
2019-09-23 $20.81 $21.41 $20.80 $21.14 62989
2019-09-20 $21.20 $21.39 $20.91 $20.97 122708
2019-09-19 $21.52 $21.74 $21.14 $21.20 65157
2019-09-18 $21.78 $21.88 $21.21 $21.36 73474
2019-09-17 $21.99 $22.11 $21.37 $21.79 113874
2019-09-16 $22.02 $22.65 $21.91 $22.00 40233
2019-09-13 $22.09 $22.36 $21.79 $22.21 45631
2019-09-12 $22.13 $22.19 $21.42 $21.90 40651
2019-09-11 $22.02 $22.31 $21.64 $22.06 39664
2019-09-10 $22.14 $22.52 $21.75 $21.97 42882
2019-09-09 $20.77 $22.14 $20.71 $22.00 55661
2019-09-06 $20.51 $20.96 $20.10 $20.70 43597
2019-09-05 $20.06 $20.68 $19.98 $20.60 43626
2019-09-04 $19.66 $20.13 $19.66 $19.81 40883
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Proudly made at

ROCKIT