Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
13.05
+0.06 (0.46%)
Oct 8, 2025, 1:59 PM EDT - Market open
ASPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.36 | 14.36 | 12.42 | 12.99 | 12.99 | -3.56% | 37,158 |
| Oct 6, 2025 | 13.07 | 13.89 | 12.70 | 13.47 | 13.47 | 4.74% | 61,751 |
| Oct 3, 2025 | 12.30 | 13.49 | 12.30 | 12.86 | 12.86 | 7.08% | 55,579 |
| Oct 2, 2025 | 12.50 | 12.60 | 11.70 | 12.01 | 12.01 | -0.58% | 18,245 |
| Oct 1, 2025 | 11.65 | 12.49 | 11.65 | 12.08 | 12.08 | 3.60% | 27,462 |
| Sep 30, 2025 | 11.25 | 12.54 | 11.20 | 11.66 | 11.66 | 3.83% | 92,069 |
| Sep 29, 2025 | 11.08 | 12.00 | 11.00 | 11.23 | 11.23 | 0.99% | 9,812 |
| Sep 26, 2025 | 11.51 | 11.51 | 10.81 | 11.12 | 11.12 | -0.09% | 7,242 |
| Sep 25, 2025 | 11.70 | 12.27 | 11.13 | 11.13 | 11.13 | -2.71% | 13,786 |
| Sep 24, 2025 | 11.20 | 11.50 | 11.20 | 11.44 | 11.44 | 2.05% | 5,846 |
| Sep 23, 2025 | 11.00 | 11.45 | 10.99 | 11.21 | 11.21 | - | 56,041 |
| Sep 22, 2025 | 11.00 | 11.50 | 10.80 | 11.21 | 11.21 | -0.09% | 27,046 |
| Sep 19, 2025 | 11.09 | 11.22 | 10.82 | 11.22 | 11.22 | 1.54% | 44,779 |
| Sep 18, 2025 | 10.85 | 11.43 | 10.56 | 11.05 | 11.05 | 0.45% | 54,948 |
| Sep 17, 2025 | 11.00 | 11.34 | 10.80 | 11.00 | 11.00 | -0.63% | 49,175 |
| Sep 16, 2025 | 11.27 | 11.67 | 10.96 | 11.07 | 11.07 | -2.98% | 19,758 |
| Sep 15, 2025 | 11.01 | 11.41 | 11.01 | 11.41 | 11.41 | 1.78% | 5,755 |
| Sep 12, 2025 | 11.30 | 11.35 | 10.81 | 11.21 | 11.21 | -0.71% | 4,853 |
| Sep 11, 2025 | 11.77 | 11.78 | 11.09 | 11.29 | 11.29 | -0.62% | 9,708 |
| Sep 10, 2025 | 11.50 | 11.88 | 10.72 | 11.36 | 11.36 | -0.70% | 16,306 |
| Sep 9, 2025 | 11.59 | 11.70 | 11.36 | 11.44 | 11.44 | -0.52% | 8,312 |
| Sep 8, 2025 | 11.23 | 11.79 | 11.00 | 11.50 | 11.50 | 2.04% | 13,977 |
| Sep 5, 2025 | 10.88 | 11.54 | 10.88 | 11.27 | 11.27 | 2.18% | 14,835 |
| Sep 4, 2025 | 11.10 | 11.48 | 10.90 | 11.03 | 11.03 | -2.30% | 5,654 |
| Sep 3, 2025 | 11.38 | 11.71 | 11.08 | 11.29 | 11.29 | -0.35% | 10,718 |
| 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 |