Altisource Portfolio Solutions (ASPS)

ASPS
🏛️ Estados Unidos →
11.12
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 11.60 11.60 10.96 11.22 0.0M
2021-12-30 11.22 11.55 11.10 11.42 0.0M
2021-12-29 11.35 11.48 11.01 11.25 0.0M
2021-12-28 11.10 11.52 10.99 11.39 0.0M
2021-12-27 10.85 11.18 10.60 11.12 0.1M
2021-12-23 10.83 11.03 10.83 10.94 0.0M
2021-12-22 11.00 11.20 10.55 10.82 0.0M
2021-12-21 11.00 11.18 10.82 10.98 0.0M
2021-12-20 10.85 10.93 10.38 10.86 0.0M
2021-12-17 10.80 11.26 10.59 10.99 0.0M
2021-12-16 10.83 10.89 10.71 10.80 0.0M
2021-12-15 10.45 10.84 10.00 10.66 0.1M
2021-12-14 10.56 11.00 10.40 10.48 0.0M
2021-12-13 10.77 10.99 10.50 10.58 0.0M
2021-12-10 11.24 11.57 10.74 10.77 0.0M
2021-12-09 11.57 11.70 10.89 11.11 0.0M
2021-12-08 11.00 11.70 10.75 11.63 0.0M
2021-12-07 10.40 11.18 10.40 11.00 0.1M
2021-12-06 10.35 10.42 10.00 10.33 0.0M
2021-12-03 10.94 10.94 10.17 10.40 0.1M
2021-12-02 11.00 11.20 10.35 10.91 0.1M
2021-12-01 10.59 11.26 10.18 11.06 0.1M
2021-11-30 10.42 10.84 9.46 10.57 0.2M
2021-11-29 11.92 11.92 10.60 10.62 0.3M
2021-11-26 11.72 12.30 11.25 12.00 0.1M
2021-11-24 11.93 12.34 11.81 12.34 0.0M
2021-11-23 11.65 12.18 11.47 12.01 0.1M
2021-11-22 12.99 13.15 11.58 11.76 0.1M
2021-11-19 12.98 13.08 12.86 13.00 0.0M
2021-11-18 12.98 13.31 12.68 13.07 0.1M
2021-11-17 12.99 13.11 12.43 12.84 0.1M
2021-11-16 13.25 13.51 12.92 12.99 0.0M
2021-11-15 12.57 13.20 12.56 13.20 0.0M
2021-11-12 12.45 13.00 12.45 12.91 0.1M
2021-11-11 12.33 12.66 12.20 12.53 0.0M
2021-11-10 12.72 12.90 12.26 12.35 0.0M
2021-11-09 12.49 12.74 12.27 12.74 0.1M
2021-11-08 12.64 12.77 12.10 12.50 0.1M
2021-11-05 12.60 13.09 12.60 12.66 0.0M
2021-11-04 13.65 13.77 12.44 12.60 0.2M
2021-11-03 13.55 13.84 13.02 13.69 0.1M
2021-11-02 13.65 13.76 13.05 13.59 0.1M
2021-11-01 13.20 13.68 12.89 13.68 0.1M
2021-10-29 13.04 13.19 12.28 13.00 0.1M
2021-10-28 13.43 13.48 12.80 13.21 0.1M
2021-10-27 13.46 13.78 13.40 13.50 0.0M
2021-10-26 13.81 13.98 13.56 13.65 0.0M
2021-10-25 13.49 14.02 13.33 13.67 0.1M
2021-10-22 13.98 13.99 13.33 13.49 0.1M
2021-10-21 14.03 14.50 13.67 13.87 0.1M
2021-10-20 14.02 14.28 13.83 14.10 0.0M
2021-10-19 13.82 14.18 13.75 13.95 0.0M
2021-10-18 13.82 14.21 13.60 13.75 0.0M
2021-10-15 14.50 14.52 13.71 13.72 0.1M
2021-10-14 14.47 14.57 14.05 14.50 0.1M
2021-10-13 13.97 14.58 13.62 14.35 0.1M
2021-10-12 13.75 14.15 13.50 13.90 0.1M
2021-10-11 13.81 14.30 13.11 13.93 0.2M
2021-10-08 11.81 14.33 11.79 14.24 0.5M
2021-10-07 10.65 11.77 10.60 11.75 0.3M
2021-10-06 9.93 9.94 9.65 9.93 0.0M
2021-10-05 10.14 10.48 9.89 9.99 0.1M
2021-10-04 10.00 10.10 9.75 10.01 0.0M
2021-10-01 9.89 10.15 9.55 10.04 0.0M
2021-09-30 9.89 10.06 9.62 9.88 0.0M
2021-09-29 10.06 10.24 9.82 9.86 0.0M
2021-09-28 10.25 10.39 10.00 10.05 0.0M
2021-09-27 10.19 10.63 10.15 10.34 0.1M
2021-09-24 10.09 10.21 9.92 10.13 0.0M
2021-09-23 10.03 10.15 9.90 10.11 0.0M
2021-09-22 9.85 10.29 9.78 10.04 0.0M
2021-09-21 10.04 10.50 9.71 9.81 0.1M
2021-09-20 10.05 10.44 9.82 10.23 0.1M
2021-09-17 10.45 10.46 10.13 10.31 0.1M
2021-09-16 10.00 10.69 10.00 10.54 0.1M
2021-09-15 10.20 10.48 10.00 10.07 0.1M
2021-09-14 10.89 10.89 10.05 10.19 0.1M
2021-09-13 11.32 11.32 10.66 10.91 0.1M
2021-09-10 11.54 11.54 11.13 11.19 0.1M
2021-09-09 11.50 11.74 11.11 11.44 0.1M
2021-09-08 10.75 11.50 10.63 11.33 0.1M
2021-09-07 11.45 11.73 10.20 10.80 0.3M
2021-09-03 11.20 11.58 10.80 11.34 0.1M
2021-09-02 10.97 11.29 10.77 11.11 0.1M
2021-09-01 10.97 11.16 10.51 10.92 0.1M
2021-08-31 10.27 11.13 10.21 10.85 0.2M
2021-08-30 10.44 10.73 9.67 10.25 0.2M
2021-08-27 9.84 10.69 9.55 10.45 0.6M
2021-08-26 8.58 9.01 8.57 8.65 0.1M
2021-08-25 8.79 8.79 8.52 8.60 0.0M
2021-08-24 8.50 8.85 8.40 8.78 0.1M
2021-08-23 8.26 8.47 8.08 8.40 0.1M
2021-08-20 8.53 8.64 8.07 8.12 0.1M
2021-08-19 8.63 8.89 8.40 8.54 0.0M
2021-08-18 8.57 8.80 8.37 8.67 0.0M
2021-08-17 8.74 8.92 8.35 8.55 0.1M
2021-08-16 9.12 9.25 8.76 8.89 0.1M
2021-08-13 9.30 9.65 9.00 9.14 0.1M
2021-08-12 9.05 9.13 8.70 9.12 0.0M
2021-08-11 8.59 8.99 8.56 8.96 0.0M
2021-08-10 9.02 9.15 8.51 8.53 0.1M
2021-08-09 9.04 9.11 8.84 9.02 0.0M
2021-08-06 8.96 9.10 8.74 9.07 0.0M
2021-08-05 8.45 8.91 8.33 8.87 0.1M
2021-08-04 8.86 8.97 8.25 8.40 0.3M
2021-08-03 9.45 9.59 8.70 9.09 0.2M
2021-08-02 9.50 10.39 9.41 9.57 0.3M
2021-07-30 8.90 9.35 8.51 9.24 0.2M
2021-07-29 8.01 8.91 8.01 8.83 0.1M
2021-07-28 8.34 8.60 8.25 8.35 0.1M
2021-07-27 8.46 8.55 8.23 8.25 0.1M
2021-07-26 8.00 8.61 7.98 8.57 0.1M
2021-07-23 8.08 8.16 7.90 8.00 0.1M
2021-07-22 8.19 8.25 7.91 8.09 0.1M
2021-07-21 8.33 8.42 8.01 8.25 0.1M
2021-07-20 7.57 8.32 7.57 8.24 0.1M
2021-07-19 7.77 7.77 7.00 7.51 0.2M
2021-07-16 8.00 8.15 7.72 7.80 0.1M
2021-07-15 7.84 8.05 7.73 7.99 0.1M
2021-07-14 8.25 8.25 7.70 7.83 0.2M
2021-07-13 9.05 9.29 8.20 8.25 0.1M
2021-07-12 9.58 9.71 9.03 9.09 0.1M
2021-07-09 8.64 9.54 8.64 9.51 0.2M
2021-07-08 8.51 8.85 8.20 8.65 0.1M
2021-07-07 8.23 8.66 8.09 8.59 0.2M
2021-07-06 8.58 8.71 8.20 8.23 0.2M
2021-07-02 8.54 8.64 8.11 8.57 0.2M
2021-07-01 8.80 9.05 8.31 8.46 0.3M
2021-06-30 9.31 9.79 8.80 8.89 0.3M
2021-06-29 10.40 10.61 9.30 9.31 0.5M
2021-06-28 9.76 10.65 9.27 10.52 0.8M
2021-06-25 7.91 9.54 7.85 9.01 1.2M
2021-06-24 6.96 7.88 6.38 7.77 0.6M
2021-06-23 6.91 6.91 6.42 6.49 0.1M
2021-06-22 7.00 7.00 6.36 6.60 0.2M
2021-06-21 7.14 7.16 6.83 6.98 0.1M
2021-06-18 7.10 7.22 6.94 7.03 0.1M
2021-06-17 7.29 7.40 6.97 7.13 0.1M
2021-06-16 7.14 7.28 6.92 7.24 0.1M
2021-06-15 7.50 7.63 7.05 7.15 0.1M
2021-06-14 7.10 7.96 7.10 7.43 0.3M
2021-06-11 7.18 7.36 7.07 7.14 0.1M
2021-06-10 6.83 7.39 6.77 7.25 0.1M
2021-06-09 6.80 6.86 6.64 6.69 0.1M
2021-06-08 7.07 7.07 6.68 6.82 0.1M
2021-06-07 7.11 7.23 6.83 6.85 0.1M
2021-06-04 7.13 7.49 7.00 7.05 0.1M
2021-06-03 7.63 7.64 6.94 7.00 0.2M
2021-06-02 7.40 7.84 7.35 7.54 0.1M
2021-06-01 6.93 7.43 6.84 7.36 0.1M
2021-05-28 6.60 6.88 6.56 6.83 0.2M
2021-05-27 6.85 6.92 6.51 6.53 0.4M
2021-05-26 6.51 7.02 6.51 6.92 0.1M
2021-05-25 6.41 6.68 6.41 6.53 0.1M
2021-05-24 6.84 6.92 6.37 6.46 0.2M
2021-05-21 6.82 6.90 6.60 6.81 0.1M
2021-05-20 7.12 7.54 6.55 6.72 0.1M
2021-05-19 6.57 7.40 6.57 7.17 0.2M
2021-05-18 6.28 6.84 6.27 6.63 0.1M
2021-05-17 6.08 6.32 6.07 6.30 0.1M
2021-05-14 6.28 6.44 6.00 6.06 0.1M
2021-05-13 6.35 6.60 6.16 6.25 0.1M
2021-05-12 6.19 6.55 6.16 6.36 0.3M
2021-05-11 6.06 6.64 5.85 6.29 0.2M
2021-05-10 6.57 6.64 5.94 5.99 0.2M
2021-05-07 6.97 6.99 6.31 6.68 0.3M
2021-05-06 7.19 7.25 6.65 6.85 0.4M
2021-05-05 5.95 7.98 5.61 7.21 2.7M
2021-05-04 6.33 6.41 5.84 5.85 0.1M
2021-05-03 6.34 6.39 6.26 6.39 0.1M
2021-04-30 6.59 6.71 6.30 6.30 0.1M
2021-04-29 6.74 7.20 6.50 6.69 0.1M
2021-04-28 6.32 6.80 6.23 6.78 0.2M
2021-04-27 6.49 6.58 6.28 6.35 0.1M
2021-04-26 6.61 6.65 6.40 6.46 0.1M
2021-04-23 6.63 6.66 6.30 6.53 0.1M
2021-04-22 6.46 7.00 6.35 6.54 0.2M
2021-04-21 6.78 6.96 6.39 6.41 0.2M
2021-04-20 7.45 7.55 6.77 6.80 0.2M
2021-04-19 7.63 7.63 7.05 7.52 0.1M
2021-04-16 8.15 8.15 7.58 7.61 0.1M
2021-04-15 7.89 8.21 7.64 8.15 0.1M
2021-04-14 8.23 8.25 7.72 7.74 0.1M
2021-04-13 8.67 8.67 8.22 8.26 0.1M
2021-04-12 9.00 9.00 8.65 8.70 0.0M
2021-04-09 8.95 9.00 8.75 8.94 0.1M
2021-04-08 8.96 9.05 8.73 8.95 0.1M
2021-04-07 8.95 9.10 8.80 8.87 0.1M
2021-04-06 8.97 9.09 8.92 8.97 0.0M
2021-04-05 9.13 9.29 8.99 9.02 0.0M
2021-04-01 9.16 9.30 8.83 9.06 0.0M
2021-03-31 9.19 9.30 8.91 9.19 0.1M
2021-03-30 9.03 9.22 8.88 9.19 0.1M
2021-03-29 8.86 9.05 8.70 8.93 0.1M
2021-03-26 8.71 8.96 8.62 8.85 0.0M
2021-03-25 8.51 8.75 8.36 8.64 0.1M
2021-03-24 8.62 8.76 8.47 8.66 0.1M
2021-03-23 8.60 8.80 8.40 8.58 0.1M
2021-03-22 8.78 8.83 8.45 8.69 0.1M
2021-03-19 8.60 8.86 8.52 8.77 0.1M
2021-03-18 8.80 8.85 8.51 8.56 0.1M
2021-03-17 8.87 8.95 8.76 8.81 0.1M
2021-03-16 9.17 9.36 8.84 8.97 0.1M
2021-03-15 9.12 9.26 8.79 9.15 0.1M
2021-03-12 9.17 9.43 9.00 9.06 0.1M
2021-03-11 9.10 9.53 8.79 9.15 0.1M
2021-03-10 9.14 9.33 8.95 9.10 0.1M
2021-03-09 9.65 9.71 9.03 9.10 0.1M
2021-03-08 9.67 9.98 9.40 9.61 0.0M
2021-03-05 9.46 9.53 9.06 9.47 0.1M
2021-03-04 10.50 10.50 9.24 9.38 0.1M
2021-03-03 10.51 10.59 10.10 10.20 0.0M
2021-03-02 10.37 10.52 10.16 10.24 0.0M
2021-03-01 10.43 10.47 10.12 10.20 0.0M
2021-02-26 10.32 10.32 10.06 10.17 0.0M
2021-02-25 10.52 10.69 10.25 10.33 0.0M
2021-02-24 10.38 10.79 10.35 10.56 0.0M
2021-02-23 10.49 10.57 10.18 10.42 0.0M
2021-02-22 10.38 10.85 10.35 10.74 0.0M
2021-02-19 10.37 10.75 10.32 10.52 0.0M
2021-02-18 10.69 10.69 10.32 10.37 0.0M
2021-02-17 10.85 11.05 10.62 10.62 0.0M
2021-02-16 10.82 11.05 10.70 10.94 0.0M
2021-02-12 11.01 11.11 10.70 10.82 0.0M
2021-02-11 10.73 11.24 10.56 10.93 0.0M
2021-02-10 10.99 11.22 10.33 10.64 0.1M
2021-02-09 11.07 11.12 10.77 10.96 0.0M
2021-02-08 11.24 11.50 10.98 11.18 0.1M
2021-02-05 11.84 11.97 11.30 11.35 0.0M
2021-02-04 11.11 11.82 11.05 11.77 0.1M
2021-02-03 10.52 11.13 10.47 11.01 0.1M
2021-02-02 10.63 10.75 10.36 10.54 0.0M
2021-02-01 10.36 10.50 10.05 10.45 0.0M
2021-01-29 10.57 10.63 10.02 10.13 0.1M
2021-01-28 10.60 10.78 10.25 10.54 0.1M
2021-01-27 10.88 10.98 10.51 10.64 0.1M
2021-01-26 11.18 11.24 10.83 11.04 0.0M
2021-01-25 11.09 11.40 10.80 11.16 0.0M
2021-01-22 11.60 11.60 10.56 11.17 0.1M
2021-01-21 11.64 11.64 11.00 11.14 0.1M
2021-01-20 11.54 11.88 11.40 11.74 0.0M
2021-01-19 12.23 12.28 11.50 11.59 0.1M
2021-01-15 12.09 12.22 11.96 12.22 0.0M
2021-01-14 12.11 12.55 12.11 12.32 0.0M
2021-01-13 12.07 12.34 11.81 12.18 0.0M
2021-01-12 11.95 12.28 11.94 12.15 0.0M
2021-01-11 12.38 12.50 11.88 11.96 0.0M
2021-01-08 12.91 12.91 12.11 12.26 0.0M
2021-01-07 12.60 12.66 12.15 12.27 0.0M
2021-01-06 12.33 12.83 12.10 12.50 0.0M
2021-01-05 12.43 12.61 12.09 12.09 0.0M
2021-01-04 12.89 13.16 12.30 12.34 0.0M