ASPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.82	0.85	0.79	0.80	0.80	-4.06%	34,045
Apr 22, 2025	0.84	0.86	0.78	0.84	0.84	6.62%	109,226
Apr 21, 2025	0.83	0.84	0.76	0.79	0.79	-4.16%	55,426
Apr 17, 2025	0.84	0.85	0.78	0.82	0.82	-1.31%	54,075
Apr 16, 2025	0.80	0.89	0.76	0.83	0.83	8.04%	42,940
Apr 15, 2025	0.79	0.82	0.75	0.77	0.77	-2.86%	70,836
Apr 14, 2025	0.80	0.86	0.76	0.79	0.79	4.04%	74,540
Apr 11, 2025	0.79	0.86	0.75	0.76	0.76	-3.91%	121,703
Apr 10, 2025	0.83	0.84	0.76	0.79	0.79	-7.46%	49,988
Apr 9, 2025	0.86	0.86	0.79	0.85	0.85	-1.75%	84,327
Apr 8, 2025	0.93	0.94	0.84	0.87	0.87	-5.43%	119,707
Apr 7, 2025	0.75	0.96	0.70	0.92	0.92	15.00%	357,673
Apr 4, 2025	0.82	0.84	0.68	0.80	0.80	-2.83%	133,076
Apr 3, 2025	0.66	0.89	0.66	0.82	0.82	16.78%	469,509
Apr 2, 2025	0.68	0.73	0.66	0.71	0.71	6.80%	78,546
Apr 1, 2025	0.67	0.68	0.65	0.66	0.66	-3.07%	61,231
Mar 31, 2025	0.70	0.71	0.68	0.68	0.68	-5.14%	42,941
Mar 28, 2025	0.71	0.74	0.70	0.72	0.72	-0.75%	72,923
Mar 27, 2025	0.71	0.78	0.67	0.72	0.72	4.66%	57,270
Mar 26, 2025	0.67	0.72	0.67	0.69	0.69	1.78%	97,605
Mar 25, 2025	0.69	0.72	0.67	0.68	0.68	-0.15%	128,339
Mar 24, 2025	0.72	0.80	0.67	0.68	0.68	-6.39%	222,547
Mar 21, 2025	0.79	0.84	0.72	0.73	0.73	-9.73%	259,557
Mar 20, 2025	0.89	0.89	0.80	0.80	0.80	-9.59%	37,086
Mar 19, 2025	0.95	0.95	0.87	0.89	0.89	-3.25%	61,482
Mar 18, 2025	0.90	0.92	0.85	0.92	0.92	4.58%	56,317
Mar 17, 2025	0.86	0.91	0.85	0.88	0.88	2.29%	49,905
Mar 14, 2025	0.92	0.92	0.82	0.86	0.86	-3.37%	97,315
Mar 13, 2025	0.73	0.94	0.71	0.89	0.89	18.67%	191,426
Mar 12, 2025	0.75	0.75	0.71	0.75	0.75	-5.34%	211,793
Mar 11, 2025	0.82	0.82	0.72	0.79	0.79	-4.54%	127,054
Mar 10, 2025	0.85	0.88	0.78	0.83	0.83	-1.18%	140,397
Mar 7, 2025	0.75	0.84	0.66	0.84	0.84	15.85%	217,495
Mar 6, 2025	0.69	0.73	0.66	0.73	0.73	6.10%	148,915
Mar 5, 2025	0.69	0.74	0.66	0.68	0.68	-3.90%	42,252
Mar 4, 2025	0.74	0.75	0.65	0.71	0.71	4.07%	151,810
Mar 3, 2025	0.70	0.73	0.66	0.68	0.68	-0.99%	182,251
Feb 28, 2025	0.70	0.72	0.65	0.69	0.69	-0.10%	86,428
Feb 27, 2025	0.75	0.77	0.69	0.69	0.69	-5.98%	84,973
Feb 26, 2025	0.72	0.77	0.70	0.73	0.73	0.60%	117,933
Feb 25, 2025	0.73	0.74	0.68	0.73	0.73	1.73%	258,348
Feb 24, 2025	0.71	0.75	0.69	0.72	0.72	0.48%	121,988
Feb 21, 2025	0.76	0.77	0.70	0.71	0.71	-2.15%	91,266
Feb 20, 2025	0.81	0.84	0.71	0.73	0.73	-6.40%	136,389
Feb 19, 2025	0.75	0.81	0.75	0.78	0.78	4.00%	178,562
Feb 18, 2025	0.78	0.81	0.74	0.75	0.75	-10.38%	202,517
Feb 14, 2025	1.16	1.16	0.79	0.84	0.84	-27.23%	454,282
Feb 13, 2025	0.97	1.16	0.97	1.15	1.15	19.79%	254,673
Feb 12, 2025	1.01	1.03	0.96	0.96	0.96	-4.00%	122,631
Feb 11, 2025	1.06	1.06	0.94	1.00	1.00	-5.57%	211,376