Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
9.63
+0.12 (1.26%)
Oct 29, 2025, 9:30 AM EDT - Market open

ASPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202510.1110.419.349.519.51-8.20%28,167
Oct 27, 202511.3511.3510.3010.3610.36-10.38%23,058
Oct 24, 202512.2412.2411.5111.5611.560.43%14,292
Oct 23, 202511.0611.8211.0611.5111.510.96%9,918
Oct 22, 202511.6811.8311.3911.4011.40-2.65%16,928
Oct 21, 202511.8112.1811.7111.7111.71-2.01%21,704
Oct 20, 202512.4612.4611.8311.9511.950.42%7,026
Oct 17, 202512.0512.2011.7011.9011.90-1.24%18,047
Oct 16, 202512.1412.1411.8312.0512.051.35%10,227
Oct 15, 202512.8412.8411.7911.8911.89-4.34%38,676
Oct 14, 202512.5012.7812.1512.4312.431.64%38,951
Oct 13, 202513.0013.0012.2312.2312.23-2.24%21,562
Oct 10, 202513.8614.0012.0012.5112.51-10.26%46,280
Oct 9, 202513.2713.9512.6413.9413.944.97%26,567
Oct 8, 202512.9813.3912.6513.2813.282.23%30,399
Oct 7, 202514.3614.3612.4212.9912.99-3.56%37,158
Oct 6, 202513.0713.8912.7013.4713.474.74%61,751
Oct 3, 202512.3013.4912.3012.8612.867.08%55,579
Oct 2, 202512.5012.6011.7012.0112.01-0.58%18,245
Oct 1, 202511.6512.4911.6512.0812.083.60%27,462
Sep 30, 202511.2512.5411.2011.6611.663.83%92,069
Sep 29, 202511.0812.0011.0011.2311.230.99%9,812
Sep 26, 202511.5111.5110.8111.1211.12-0.09%7,242
Sep 25, 202511.7012.2711.1311.1311.13-2.71%13,786
Sep 24, 202511.2011.5011.2011.4411.442.05%5,846
Sep 23, 202511.0011.4510.9911.2111.21-56,041
Sep 22, 202511.0011.5010.8011.2111.21-0.09%27,046
Sep 19, 202511.0911.2210.8211.2211.221.54%44,779
Sep 18, 202510.8511.4310.5611.0511.050.45%54,948
Sep 17, 202511.0011.3410.8011.0011.00-0.63%49,175
Sep 16, 202511.2711.6710.9611.0711.07-2.98%19,758
Sep 15, 202511.0111.4111.0111.4111.411.78%5,755
Sep 12, 202511.3011.3510.8111.2111.21-0.71%4,853
Sep 11, 202511.7711.7811.0911.2911.29-0.62%9,708
Sep 10, 202511.5011.8810.7211.3611.36-0.70%16,306
Sep 9, 202511.5911.7011.3611.4411.44-0.52%8,312
Sep 8, 202511.2311.7911.0011.5011.502.04%13,977
Sep 5, 202510.8811.5410.8811.2711.272.18%14,835
Sep 4, 202511.1011.4810.9011.0311.03-2.30%5,654
Sep 3, 202511.3811.7111.0811.2911.29-0.35%10,718
Sep 2, 202511.3611.9511.1711.3311.33-1.13%7,839
Aug 29, 202511.2011.4910.7711.4611.460.88%8,365
Aug 28, 202511.6311.8711.0411.3611.36-2.91%10,434
Aug 27, 202512.0012.5911.4011.7011.70-2.50%17,557
Aug 26, 202511.8512.5011.6612.0012.003.00%23,392
Aug 25, 202512.2012.2011.5011.6511.650.95%6,458
Aug 22, 202512.0012.5811.0411.5411.54-3.51%32,765
Aug 21, 202511.1212.4711.0911.9611.969.12%20,337
Aug 20, 202510.8811.0310.3610.9610.961.72%7,826
Aug 19, 202510.6511.2510.3710.7810.781.27%20,133