Skip to main content
Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
0.840
+0.017 (2.07%)
At close: Nov 20, 2024, 4:00 PM
0.818
-0.022 (-2.63%)
After-hours: Nov 20, 2024, 4:37 PM EST

ASPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.820.840.780.840.842.07%114,583
Nov 19, 20240.850.880.800.820.82-5.18%69,062
Nov 18, 20240.840.910.840.870.870.14%84,388
Nov 15, 20240.900.920.850.870.87-0.82%50,629
Nov 14, 20240.780.900.780.870.8710.91%103,415
Nov 13, 20240.740.790.700.790.797.95%194,051
Nov 12, 20240.770.880.720.730.73-4.58%142,105
Nov 11, 20240.880.880.700.770.77-11.05%201,278
Nov 8, 20240.860.950.730.860.86-0.01%385,658
Nov 7, 20240.991.040.850.860.86-11.78%355,336
Nov 6, 20241.191.190.970.970.97-14.48%351,026
Nov 5, 20241.231.231.141.141.14-4.20%109,881
Nov 4, 20241.201.231.171.191.19-2.46%138,389
Nov 1, 20241.191.241.181.221.220.83%61,093
Oct 31, 20241.221.271.181.211.212.54%17,725
Oct 30, 20241.231.251.181.181.18-4.07%58,368
Oct 29, 20241.241.261.191.231.235.13%55,591
Oct 28, 20241.211.291.151.171.17-69,151
Oct 25, 20241.161.301.151.171.17-1.68%88,185
Oct 24, 20241.421.421.171.191.19-14.39%214,798
Oct 23, 20241.141.481.131.391.3923.01%722,173
Oct 22, 20241.171.181.121.131.13-1.74%72,020
Oct 21, 20241.141.181.121.151.15-1.71%12,895
Oct 18, 20241.211.211.141.171.17-1.68%93,605
Oct 17, 20241.171.221.141.191.19-0.83%70,133
Oct 16, 20241.231.231.151.201.20-0.83%38,578
Oct 15, 20241.161.261.141.211.212.54%115,517
Oct 14, 20241.201.211.151.181.182.61%66,930
Oct 11, 20241.101.171.061.151.155.50%99,274
Oct 10, 20241.071.091.071.091.09-23,306
Oct 9, 20241.091.111.061.091.090.93%25,753
Oct 8, 20241.111.111.061.081.08-0.92%22,533
Oct 7, 20241.101.101.061.091.09-0.91%57,138
Oct 4, 20241.111.191.081.101.10-1.79%30,091
Oct 3, 20241.131.191.101.121.120.90%32,601
Oct 2, 20241.211.211.111.111.11-6.72%35,406
Oct 1, 20241.201.211.181.191.19-0.83%13,791
Sep 30, 20241.211.231.181.201.200.84%33,253
Sep 27, 20241.141.211.101.191.196.25%70,131
Sep 26, 20241.121.121.081.121.12-36,838
Sep 25, 20241.131.141.101.121.120.90%35,978
Sep 24, 20241.151.161.071.111.11-1.77%46,982
Sep 23, 20241.141.141.111.131.13-1.74%27,030
Sep 20, 20241.151.181.131.151.15-0.86%38,971
Sep 19, 20241.171.201.131.161.16-2.52%48,362
Sep 18, 20241.231.261.191.191.19-58,315
Sep 17, 20241.191.271.141.191.190.85%95,633
Sep 16, 20241.171.201.141.181.180.85%73,012
Sep 13, 20241.121.181.101.171.177.34%64,748
Sep 12, 20241.051.121.051.091.092.83%17,627
Sep 11, 20241.041.061.031.061.061.92%29,742
Sep 10, 20241.051.111.031.041.04-101,736
Sep 9, 20241.081.090.991.041.04-2.80%146,401
Sep 6, 20241.091.091.051.071.07-0.93%40,286
Sep 5, 20241.081.131.051.081.081.89%83,920
Sep 4, 20241.121.171.061.061.06-5.36%59,745
Sep 3, 20241.161.161.121.121.12-3.45%42,761
Aug 30, 20241.131.201.131.161.160.87%31,482
Aug 29, 20241.191.191.131.151.15-3.36%37,623
Aug 28, 20241.171.231.151.191.19-88,455
Aug 27, 20241.251.301.171.191.19-4.80%45,348
Aug 26, 20241.221.281.211.251.254.17%102,763
Aug 23, 20241.221.251.171.201.20-4.00%110,027
Aug 22, 20241.291.501.101.251.255.04%587,568
Aug 21, 20241.121.201.121.191.198.18%108,906
Aug 20, 20241.131.191.101.101.10-3.51%26,478
Aug 19, 20241.091.191.081.141.145.56%137,238
Aug 16, 20241.021.081.021.081.085.88%85,264
Aug 15, 20241.031.051.001.021.022.00%117,228
Aug 14, 20241.111.121.001.001.00-9.09%203,228
Aug 13, 20241.091.121.051.101.100.92%136,142
Aug 12, 20241.191.231.071.091.09-3.54%145,599
Aug 9, 20241.411.501.081.131.13-20.98%411,464
Aug 8, 20241.471.531.411.431.43-6.54%121,672
Aug 7, 20241.561.601.481.531.53-2.55%78,829
Aug 6, 20241.591.641.521.571.571.29%102,370
Aug 5, 20241.391.581.361.551.5510.71%287,001
Aug 2, 20241.321.451.251.401.403.70%130,047
Aug 1, 20241.361.421.281.351.351.50%131,187
Jul 31, 20241.341.411.291.331.331.53%124,713
Jul 30, 20241.351.391.291.311.31-2.96%60,469
Jul 29, 20241.441.501.301.351.35-5.59%95,091
Jul 26, 20241.401.481.301.431.433.62%123,144
Jul 25, 20241.251.401.201.381.387.81%111,081
Jul 24, 20241.251.361.241.281.284.07%116,063
Jul 23, 20241.291.311.211.231.23-5.38%51,249
Jul 22, 20241.361.361.281.301.30-3.70%59,009
Jul 19, 20241.371.381.301.351.35-34,945
Jul 18, 20241.421.451.301.351.35-3.57%55,705
Jul 17, 20241.391.421.341.401.400.72%36,909
Jul 16, 20241.361.441.351.391.391.46%100,146
Jul 15, 20241.401.431.351.371.37-3.52%93,142
Jul 12, 20241.221.431.171.421.4222.41%512,344
Jul 11, 20241.051.201.041.161.1611.54%141,182
Jul 10, 20241.121.151.041.041.04-7.14%217,985
Jul 9, 20241.161.181.091.121.12-4.27%403,426
Jul 8, 20241.281.321.151.171.17-9.30%179,183
Jul 5, 20241.331.351.251.291.291.57%144,294
Jul 3, 20241.281.321.251.271.27-0.78%76,445
Jul 2, 20241.401.401.271.281.28-8.57%134,901