Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
12.35
-2.69 (-17.92%)
Jul 21, 2025, 4:00 PM - Market closed
ASPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 5.58 | 6.14 | 5.58 | 6.13 | 6.13 | 9.07% | 20,333 |
| May 30, 2025 | 5.95 | 6.24 | 5.38 | 5.62 | 5.62 | -3.77% | 54,220 |
| May 29, 2025 | 6.07 | 6.61 | 5.82 | 5.84 | 5.84 | -2.83% | 20,124 |
| May 28, 2025 | 5.76 | 6.50 | 5.52 | 6.01 | 6.01 | -5.86% | 24,866 |
| May 27, 2025 | 6.67 | 6.67 | 6.32 | 6.38 | 6.38 | -5.79% | 11,980 |
| May 23, 2025 | 6.39 | 6.80 | 6.32 | 6.78 | 6.78 | 2.05% | 13,693 |
| May 22, 2025 | 6.72 | 6.96 | 6.48 | 6.64 | 6.64 | - | 26,513 |
| May 21, 2025 | 6.50 | 6.75 | 6.49 | 6.64 | 6.64 | -0.63% | 12,106 |
| May 20, 2025 | 6.67 | 7.15 | 6.40 | 6.68 | 6.68 | -2.76% | 10,517 |
| May 19, 2025 | 6.46 | 7.12 | 6.46 | 6.87 | 6.87 | 6.31% | 9,542 |
| May 16, 2025 | 6.32 | 6.71 | 6.25 | 6.46 | 6.46 | 1.13% | 13,322 |
| May 15, 2025 | 6.40 | 6.80 | 6.25 | 6.39 | 6.39 | -1.84% | 21,499 |
| May 14, 2025 | 6.25 | 6.64 | 5.98 | 6.51 | 6.51 | 1.17% | 17,202 |
| May 13, 2025 | 7.06 | 7.12 | 5.92 | 6.44 | 6.44 | -8.57% | 33,532 |
| May 12, 2025 | 7.52 | 7.68 | 6.81 | 7.04 | 7.04 | -6.38% | 12,585 |
| May 9, 2025 | 7.20 | 7.67 | 6.96 | 7.52 | 7.52 | 2.73% | 11,582 |
| May 8, 2025 | 7.82 | 7.82 | 7.20 | 7.32 | 7.32 | -7.11% | 13,245 |