Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
10.15
-0.26 (-2.50%)
Aug 14, 2025, 10:13 AM - Market open
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 10.80 | 10.95 | 9.80 | 10.21 | 10.21 | -5.46% | 68,850 |
| Jun 20, 2025 | 9.99 | 11.14 | 9.99 | 10.80 | 10.80 | 7.68% | 592,507 |
| Jun 18, 2025 | 9.12 | 10.03 | 8.89 | 10.03 | 10.03 | 10.71% | 74,029 |
| Jun 17, 2025 | 9.18 | 9.28 | 8.79 | 9.06 | 9.06 | 1.00% | 52,679 |
| Jun 16, 2025 | 9.24 | 9.48 | 8.97 | 8.97 | 8.97 | -3.55% | 33,546 |
| Jun 13, 2025 | 9.31 | 9.49 | 8.25 | 9.30 | 9.30 | 1.75% | 58,965 |
| Jun 12, 2025 | 8.14 | 9.50 | 8.14 | 9.14 | 9.14 | 12.84% | 48,873 |
| Jun 11, 2025 | 7.97 | 8.49 | 7.59 | 8.10 | 8.10 | 2.53% | 37,778 |
| Jun 10, 2025 | 7.26 | 8.01 | 7.00 | 7.90 | 7.90 | 10.18% | 62,972 |
| Jun 9, 2025 | 6.40 | 7.59 | 6.13 | 7.17 | 7.17 | 13.99% | 75,904 |
| Jun 6, 2025 | 6.24 | 6.42 | 6.16 | 6.29 | 6.29 | 0.32% | 10,476 |
| Jun 5, 2025 | 6.28 | 6.37 | 6.09 | 6.27 | 6.27 | -1.10% | 17,011 |
| Jun 4, 2025 | 6.09 | 6.51 | 5.90 | 6.34 | 6.34 | 4.11% | 24,594 |
| Jun 3, 2025 | 6.21 | 6.21 | 5.99 | 6.09 | 6.09 | -0.65% | 1,983 |