Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
5.82
-0.06 (-1.02%)
Jan 23, 2026, 4:00 PM EST - Market closed
ASPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.04 | 6.08 | 5.80 | 5.82 | 5.82 | -1.02% | 16,682 |
| Jan 22, 2026 | 5.80 | 5.99 | 5.76 | 5.88 | 5.88 | 2.26% | 7,018 |
| Jan 21, 2026 | 5.85 | 5.99 | 5.69 | 5.75 | 5.75 | -2.04% | 31,818 |
| Jan 20, 2026 | 5.96 | 6.06 | 5.55 | 5.87 | 5.87 | 2.98% | 25,139 |
| Jan 16, 2026 | 5.67 | 6.02 | 5.59 | 5.70 | 5.70 | 1.97% | 17,683 |
| Jan 15, 2026 | 5.75 | 5.75 | 5.05 | 5.59 | 5.59 | 1.45% | 42,816 |
| Jan 14, 2026 | 5.95 | 5.95 | 5.51 | 5.51 | 5.51 | -6.61% | 35,132 |
| Jan 13, 2026 | 6.33 | 6.39 | 5.83 | 5.90 | 5.90 | -6.20% | 43,317 |
| Jan 12, 2026 | 6.62 | 6.62 | 6.00 | 6.29 | 6.29 | -3.82% | 50,683 |
| Jan 9, 2026 | 7.00 | 7.08 | 6.49 | 6.54 | 6.54 | -7.63% | 33,174 |
| Jan 8, 2026 | 6.90 | 7.45 | 6.90 | 7.08 | 7.08 | 2.61% | 20,642 |
| Jan 7, 2026 | 7.01 | 7.03 | 6.90 | 6.90 | 6.90 | -0.72% | 7,908 |
| Jan 6, 2026 | 7.16 | 7.53 | 6.94 | 6.95 | 6.95 | 0.29% | 17,572 |
| Jan 5, 2026 | 6.97 | 7.21 | 6.80 | 6.93 | 6.93 | -0.57% | 5,963 |
| Jan 2, 2026 | 6.88 | 7.28 | 6.84 | 6.97 | 6.97 | 0.29% | 9,046 |
| Dec 31, 2025 | 6.79 | 7.00 | 6.60 | 6.95 | 6.95 | 3.27% | 45,006 |
| Dec 30, 2025 | 6.77 | 7.21 | 6.52 | 6.73 | 6.73 | -3.30% | 37,096 |
| Dec 29, 2025 | 6.66 | 7.08 | 6.51 | 6.96 | 6.96 | 2.73% | 30,192 |
| Dec 26, 2025 | 6.54 | 6.94 | 6.35 | 6.78 | 6.78 | 4.07% | 33,599 |
| Dec 24, 2025 | 6.42 | 6.58 | 6.27 | 6.51 | 6.51 | 0.15% | 7,028 |
| Dec 23, 2025 | 6.74 | 6.75 | 6.50 | 6.50 | 6.50 | -3.13% | 15,113 |
| Dec 22, 2025 | 6.67 | 6.98 | 6.67 | 6.71 | 6.71 | -0.15% | 15,287 |
| Dec 19, 2025 | 7.01 | 7.10 | 6.52 | 6.72 | 6.72 | -1.32% | 37,558 |
| Dec 18, 2025 | 6.61 | 6.94 | 6.52 | 6.81 | 6.81 | 6.41% | 19,333 |
| Dec 17, 2025 | 6.30 | 6.55 | 6.30 | 6.40 | 6.40 | -1.23% | 4,680 |
| Dec 16, 2025 | 6.36 | 6.95 | 6.35 | 6.48 | 6.48 | 3.35% | 10,765 |
| Dec 15, 2025 | 6.59 | 6.59 | 6.21 | 6.27 | 6.27 | -4.86% | 14,705 |
| Dec 12, 2025 | 6.20 | 6.79 | 6.20 | 6.59 | 6.59 | 4.77% | 20,851 |
| Dec 11, 2025 | 6.94 | 6.99 | 6.14 | 6.29 | 6.29 | -8.97% | 61,311 |
| Dec 10, 2025 | 7.58 | 7.58 | 6.91 | 6.91 | 6.91 | -8.48% | 45,223 |
| Dec 9, 2025 | 8.30 | 8.30 | 7.41 | 7.55 | 7.55 | -8.37% | 38,659 |
| Dec 8, 2025 | 8.56 | 8.56 | 8.24 | 8.24 | 8.24 | -4.74% | 10,915 |
| Dec 5, 2025 | 8.79 | 8.80 | 8.50 | 8.65 | 8.65 | 0.46% | 6,001 |
| Dec 4, 2025 | 8.49 | 8.71 | 8.26 | 8.61 | 8.61 | 0.82% | 8,446 |
| Dec 3, 2025 | 8.44 | 9.14 | 8.26 | 8.54 | 8.54 | 2.28% | 5,640 |
| Dec 2, 2025 | 8.63 | 8.86 | 8.35 | 8.35 | 8.35 | -1.88% | 5,195 |
| Dec 1, 2025 | 9.02 | 9.23 | 8.35 | 8.51 | 8.51 | -11.86% | 49,342 |
| Nov 28, 2025 | 9.30 | 9.92 | 9.17 | 9.66 | 9.66 | 3.82% | 7,027 |
| Nov 26, 2025 | 9.29 | 9.42 | 9.00 | 9.30 | 9.30 | 1.86% | 17,362 |
| Nov 25, 2025 | 9.53 | 9.64 | 9.06 | 9.13 | 9.13 | -0.22% | 13,675 |
| Nov 24, 2025 | 9.10 | 9.36 | 9.07 | 9.15 | 9.15 | 0.99% | 6,706 |
| Nov 21, 2025 | 9.41 | 9.50 | 9.05 | 9.06 | 9.06 | -1.52% | 22,305 |
| Nov 20, 2025 | 9.75 | 10.04 | 9.19 | 9.20 | 9.20 | -5.54% | 14,759 |
| Nov 19, 2025 | 9.43 | 9.74 | 9.43 | 9.74 | 9.74 | 0.10% | 4,413 |
| Nov 18, 2025 | 9.27 | 10.12 | 9.20 | 9.73 | 9.73 | 4.96% | 17,216 |
| Nov 17, 2025 | 9.40 | 9.60 | 9.15 | 9.27 | 9.27 | 0.22% | 13,601 |
| Nov 14, 2025 | 9.75 | 10.05 | 9.25 | 9.25 | 9.25 | -3.14% | 19,652 |
| Nov 13, 2025 | 9.48 | 9.87 | 9.40 | 9.55 | 9.55 | -1.85% | 11,543 |
| Nov 12, 2025 | 9.81 | 9.99 | 9.60 | 9.73 | 9.73 | -0.92% | 7,625 |
| Nov 11, 2025 | 9.64 | 10.08 | 9.21 | 9.82 | 9.82 | -1.46% | 26,807 |