Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
11.19
-0.14 (-1.24%)
At close: Sep 3, 2025, 4:00 PM
11.29
+0.10 (0.89%)
After-hours: Sep 3, 2025, 4:00 PM EDT
ASPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 11.38 | 11.71 | 11.08 | 11.11 | - | -1.94% | 9,488 |
| Sep 2, 2025 | 11.36 | 11.95 | 11.17 | 11.33 | 11.33 | -1.13% | 7,839 |
| Aug 29, 2025 | 11.20 | 11.49 | 10.77 | 11.46 | 11.46 | 0.88% | 8,365 |
| Aug 28, 2025 | 11.63 | 11.87 | 11.04 | 11.36 | 11.36 | -2.91% | 10,434 |
| Aug 27, 2025 | 12.00 | 12.59 | 11.40 | 11.70 | 11.70 | -2.50% | 17,557 |
| Aug 26, 2025 | 11.85 | 12.50 | 11.66 | 12.00 | 12.00 | 3.00% | 23,392 |
| Aug 25, 2025 | 12.20 | 12.20 | 11.50 | 11.65 | 11.65 | 0.95% | 6,458 |
| Aug 22, 2025 | 12.00 | 12.58 | 11.04 | 11.54 | 11.54 | -3.51% | 32,765 |
| Aug 21, 2025 | 11.12 | 12.47 | 11.09 | 11.96 | 11.96 | 9.12% | 20,337 |
| Aug 20, 2025 | 10.88 | 11.03 | 10.36 | 10.96 | 10.96 | 1.72% | 7,826 |
| Aug 19, 2025 | 10.65 | 11.25 | 10.37 | 10.78 | 10.78 | 1.27% | 20,133 |
| Aug 18, 2025 | 10.53 | 11.01 | 10.33 | 10.64 | 10.64 | 1.43% | 8,420 |
| Aug 15, 2025 | 10.00 | 10.49 | 9.75 | 10.49 | 10.49 | 9.04% | 9,566 |
| Aug 14, 2025 | 10.35 | 10.35 | 9.31 | 9.62 | 9.62 | -7.59% | 22,679 |
| Aug 13, 2025 | 10.56 | 10.81 | 10.31 | 10.41 | 10.41 | -0.95% | 13,529 |
| Aug 12, 2025 | 10.85 | 10.85 | 10.41 | 10.51 | 10.51 | -1.04% | 7,052 |
| Aug 11, 2025 | 10.59 | 10.96 | 10.59 | 10.62 | 10.62 | -1.76% | 4,440 |
| Aug 8, 2025 | 10.70 | 11.24 | 10.70 | 10.81 | 10.81 | 0.37% | 7,284 |
| Aug 7, 2025 | 11.73 | 11.96 | 10.53 | 10.77 | 10.77 | -3.67% | 20,323 |
| Aug 6, 2025 | 10.95 | 11.74 | 10.87 | 11.18 | 11.18 | -0.45% | 15,251 |
| Aug 5, 2025 | 11.54 | 11.67 | 10.95 | 11.23 | 11.23 | -1.53% | 17,013 |
| Aug 4, 2025 | 11.50 | 13.00 | 11.06 | 11.41 | 11.41 | 0.75% | 25,324 |
| Aug 1, 2025 | 10.90 | 11.86 | 10.90 | 11.32 | 11.32 | 1.80% | 21,516 |
| Jul 31, 2025 | 9.60 | 11.55 | 9.50 | 11.12 | 11.12 | 17.05% | 41,946 |
| Jul 30, 2025 | 9.90 | 10.03 | 9.30 | 9.50 | 9.50 | -4.04% | 24,389 |
| Jul 29, 2025 | 10.49 | 10.81 | 9.89 | 9.90 | 9.90 | -5.62% | 27,200 |
| Jul 28, 2025 | 11.64 | 11.85 | 10.45 | 10.49 | 10.49 | -8.78% | 52,011 |
| Jul 25, 2025 | 12.07 | 12.39 | 11.50 | 11.50 | 11.50 | -4.17% | 65,679 |
| Jul 24, 2025 | 14.21 | 14.21 | 12.00 | 12.00 | 12.00 | -4.61% | 58,450 |
| Jul 23, 2025 | 12.32 | 13.76 | 12.32 | 12.58 | 12.58 | 2.11% | 22,931 |
| Jul 22, 2025 | 12.31 | 12.86 | 12.30 | 12.32 | 12.32 | -0.20% | 37,759 |
| Jul 21, 2025 | 15.28 | 15.96 | 12.22 | 12.35 | 12.35 | -17.92% | 63,106 |
| Jul 18, 2025 | 14.20 | 15.20 | 13.50 | 15.04 | 15.04 | 5.17% | 26,321 |
| Jul 17, 2025 | 13.80 | 14.30 | 13.02 | 14.30 | 14.30 | 2.44% | 41,806 |
| Jul 16, 2025 | 13.77 | 14.25 | 13.07 | 13.96 | 13.96 | 4.18% | 35,581 |
| Jul 15, 2025 | 13.76 | 14.63 | 13.24 | 13.40 | 13.40 | -1.18% | 32,053 |
| Jul 14, 2025 | 12.47 | 13.68 | 11.65 | 13.56 | 13.56 | 7.53% | 22,644 |
| Jul 11, 2025 | 13.43 | 13.99 | 12.55 | 12.61 | 12.61 | -7.82% | 36,084 |
| Jul 10, 2025 | 13.92 | 14.48 | 12.74 | 13.68 | 13.68 | 1.33% | 51,102 |
| Jul 9, 2025 | 11.75 | 13.68 | 11.75 | 13.50 | 13.50 | 15.68% | 62,985 |
| Jul 8, 2025 | 10.36 | 11.99 | 9.85 | 11.67 | 11.67 | 12.64% | 97,050 |
| Jul 7, 2025 | 9.50 | 10.66 | 9.50 | 10.36 | 10.36 | 5.93% | 14,067 |
| Jul 3, 2025 | 9.44 | 9.89 | 9.20 | 9.78 | 9.78 | 0.41% | 36,134 |
| Jul 2, 2025 | 8.85 | 9.74 | 8.67 | 9.74 | 9.74 | 9.19% | 26,303 |
| Jul 1, 2025 | 8.81 | 9.38 | 8.56 | 8.92 | 8.92 | 4.57% | 24,440 |
| Jun 30, 2025 | 8.77 | 9.25 | 8.45 | 8.53 | 8.53 | -0.70% | 26,041 |
| Jun 27, 2025 | 9.01 | 9.01 | 8.51 | 8.59 | 8.59 | -6.68% | 23,247 |
| Jun 26, 2025 | 9.45 | 9.80 | 9.01 | 9.21 | 9.21 | -3.11% | 11,057 |
| Jun 25, 2025 | 10.51 | 10.52 | 9.26 | 9.50 | 9.50 | -11.13% | 43,675 |
| Jun 24, 2025 | 9.88 | 11.07 | 9.88 | 10.69 | 10.69 | 4.70% | 36,222 |