Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 1.15 | -0.01 | -0.86% | 1.17 | 1.18 | 1.13 | 38,971 |
| Sep 19 2024 | 1.16 | -0.03 | -2.52% | 1.17 | 1.20 | 1.13 | 48,362 |
| Sep 18 2024 | 1.19 | 0.00 | 0.00% | 1.20 | 1.255 | 1.19 | 58,315 |
| Sep 17 2024 | 1.19 | 0.01 | 0.85% | 1.19 | 1.27 | 1.14 | 95,633 |
| Sep 16 2024 | 1.18 | 0.01 | 0.85% | 1.17 | 1.20 | 1.14 | 73,013 |
| Sep 13 2024 | 1.17 | 0.08 | 7.34% | 1.12 | 1.18 | 1.10 | 64,748 |
| Sep 12 2024 | 1.09 | 0.03 | 2.83% | 1.05 | 1.12 | 1.05 | 17,627 |
| Sep 11 2024 | 1.06 | 0.02 | 1.92% | 1.04 | 1.0601 | 1.03 | 29,742 |
| Sep 10 2024 | 1.04 | 0.00 | 0.00% | 1.05 | 1.11 | 1.03 | 101,729 |
| Sep 09 2024 | 1.04 | -0.03 | -2.80% | 1.08 | 1.09 | 0.99 | 146,401 |
| Sep 06 2024 | 1.07 | -0.01 | -0.93% | 1.09 | 1.091 | 1.05 | 40,286 |
| Sep 05 2024 | 1.08 | 0.02 | 1.89% | 1.08 | 1.13 | 1.05 | 83,920 |
| Sep 04 2024 | 1.06 | -0.06 | -5.36% | 1.12 | 1.17 | 1.06 | 59,745 |
| Sep 03 2024 | 1.12 | -0.04 | -3.45% | 1.16 | 1.1631 | 1.12 | 42,695 |
| Aug 30 2024 | 1.16 | 0.01 | 0.87% | 1.13 | 1.1987 | 1.13 | 31,482 |
| Aug 29 2024 | 1.15 | -0.02 | -1.71% | 1.19 | 1.19 | 1.13 | 37,623 |
| Aug 28 2024 | 1.17 | -0.02 | -1.68% | 1.17 | 1.23 | 1.15 | 88,455 |
| Aug 27 2024 | 1.19 | -0.06 | -4.80% | 1.25 | 1.2995 | 1.17 | 45,348 |
| Aug 26 2024 | 1.25 | 0.05 | 4.17% | 1.22 | 1.28 | 1.21 | 102,763 |
| Aug 23 2024 | 1.20 | -0.05 | -4.00% | 1.22 | 1.25 | 1.17 | 110,008 |
| Aug 22 2024 | 1.25 | 0.06 | 5.04% | 1.29 | 1.50 | 1.10 | 587,218 |
| Aug 21 2024 | 1.19 | 0.09 | 8.18% | 1.12 | 1.20 | 1.12 | 108,869 |
| Aug 20 2024 | 1.10 | -0.04 | -3.51% | 1.13 | 1.19 | 1.10 | 26,478 |
| Aug 19 2024 | 1.14 | 0.06 | 5.56% | 1.09 | 1.19 | 1.0801 | 137,040 |
| Aug 16 2024 | 1.08 | 0.06 | 5.88% | 1.02 | 1.08 | 1.02 | 85,205 |
| Aug 15 2024 | 1.02 | 0.02 | 2.00% | 1.03 | 1.05 | 1.00 | 117,228 |
| Aug 14 2024 | 1.00 | -0.10 | -9.09% | 1.11 | 1.12 | 1.00 | 203,228 |
| Aug 13 2024 | 1.10 | 0.01 | 0.92% | 1.09 | 1.12 | 1.05 | 136,142 |
| Aug 12 2024 | 1.09 | -0.04 | -3.54% | 1.19 | 1.23 | 1.07 | 145,599 |
| Aug 09 2024 | 1.13 | -0.30 | -20.98% | 1.41 | 1.499 | 1.075 | 411,460 |
| Aug 08 2024 | 1.43 | -0.10 | -6.54% | 1.47 | 1.53 | 1.41 | 121,672 |
| Aug 07 2024 | 1.53 | -0.04 | -2.55% | 1.56 | 1.60 | 1.48 | 78,829 |
| Aug 06 2024 | 1.57 | 0.02 | 1.29% | 1.59 | 1.64 | 1.52 | 102,369 |
| Aug 05 2024 | 1.55 | 0.15 | 10.71% | 1.39 | 1.58 | 1.362 | 278,906 |
| Aug 02 2024 | 1.40 | 0.05 | 3.70% | 1.32 | 1.45 | 1.25 | 130,047 |
| Aug 01 2024 | 1.35 | 0.02 | 1.50% | 1.39 | 1.42 | 1.28 | 131,187 |
| Jul 31 2024 | 1.33 | 0.02 | 1.53% | 1.32 | 1.405 | 1.29 | 124,713 |
| Jul 30 2024 | 1.31 | -0.04 | -2.96% | 1.35 | 1.39 | 1.29 | 60,469 |
| Jul 29 2024 | 1.35 | -0.08 | -5.59% | 1.44 | 1.50 | 1.30 | 95,091 |
| Jul 26 2024 | 1.43 | 0.05 | 3.62% | 1.40 | 1.48 | 1.30 | 123,133 |
| Jul 25 2024 | 1.38 | 0.10 | 7.81% | 1.25 | 1.40 | 1.20 | 111,077 |
| Jul 24 2024 | 1.28 | 0.05 | 4.07% | 1.25 | 1.3608 | 1.2434 | 116,042 |
| Jul 23 2024 | 1.23 | -0.07 | -5.38% | 1.29 | 1.31 | 1.21 | 51,249 |
| Jul 22 2024 | 1.30 | -0.05 | -3.70% | 1.36 | 1.36 | 1.28 | 59,009 |
| Jul 19 2024 | 1.35 | 0.00 | 0.00% | 1.37 | 1.38 | 1.30 | 34,945 |
| Jul 18 2024 | 1.35 | -0.05 | -3.57% | 1.42 | 1.45 | 1.3039 | 55,705 |
| Jul 17 2024 | 1.40 | 0.01 | 0.72% | 1.39 | 1.42 | 1.34 | 36,907 |
| Jul 16 2024 | 1.39 | 0.02 | 1.46% | 1.36 | 1.44 | 1.35 | 95,999 |
| Jul 15 2024 | 1.37 | -0.05 | -3.52% | 1.40 | 1.4332 | 1.35 | 93,017 |
| Jul 12 2024 | 1.42 | 0.26 | 22.41% | 1.22 | 1.43 | 1.17 | 512,324 |
| Jul 11 2024 | 1.16 | 0.12 | 11.54% | 1.05 | 1.20 | 1.04 | 141,182 |
| Jul 10 2024 | 1.04 | -0.08 | -7.14% | 1.12 | 1.15 | 1.04 | 217,985 |
| Jul 09 2024 | 1.12 | -0.05 | -4.27% | 1.16 | 1.18 | 1.085 | 403,326 |
| Jul 08 2024 | 1.17 | -0.12 | -9.30% | 1.28 | 1.32 | 1.15 | 178,965 |
| Jul 05 2024 | 1.29 | 0.02 | 1.57% | 1.33 | 1.35 | 1.2501 | 144,294 |
| Jul 03 2024 | 1.27 | -0.01 | -0.78% | 1.30 | 1.32 | 1.25 | 76,445 |
| Jul 02 2024 | 1.28 | -0.12 | -8.57% | 1.41 | 1.41 | 1.27 | 134,721 |
| Jul 01 2024 | 1.40 | -0.02 | -1.41% | 1.39 | 1.42 | 1.36 | 87,597 |
| Jun 28 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0 |
| Jun 27 2024 | 1.42 | -0.01 | -0.70% | 1.41 | 1.45 | 1.3701 | 86,181 |
| Jun 26 2024 | 1.43 | 0.09 | 6.72% | 1.37 | 1.45 | 1.2615 | 461,335 |
| Jun 25 2024 | 1.34 | -0.08 | -5.63% | 1.44 | 1.4497 | 1.29 | 212,095 |
