Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
1.190
-0.030 (-2.46%)
At close: Nov 4, 2024, 4:00 PM
1.150
-0.040 (-3.36%)
After-hours: Nov 4, 2024, 5:05 PM EST
ASPS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -2.46% | 138,389 |
Nov 1, 2024 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 61,093 |
Oct 31, 2024 | 1.22 | 1.27 | 1.18 | 1.21 | 1.21 | 2.54% | 17,725 |
Oct 30, 2024 | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -4.07% | 58,368 |
Oct 29, 2024 | 1.24 | 1.26 | 1.19 | 1.23 | 1.23 | 5.13% | 55,591 |
Oct 28, 2024 | 1.21 | 1.29 | 1.15 | 1.17 | 1.17 | - | 69,151 |
Oct 25, 2024 | 1.16 | 1.30 | 1.15 | 1.17 | 1.17 | -1.68% | 88,185 |
Oct 24, 2024 | 1.42 | 1.42 | 1.17 | 1.19 | 1.19 | -14.39% | 214,798 |
Oct 23, 2024 | 1.14 | 1.48 | 1.13 | 1.39 | 1.39 | 23.01% | 722,173 |
Oct 22, 2024 | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 72,020 |
Oct 21, 2024 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | -1.71% | 12,895 |
Oct 18, 2024 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -1.68% | 93,605 |
Oct 17, 2024 | 1.17 | 1.22 | 1.14 | 1.19 | 1.19 | -0.83% | 70,133 |
Oct 16, 2024 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | -0.83% | 38,578 |
Oct 15, 2024 | 1.16 | 1.26 | 1.14 | 1.21 | 1.21 | 2.54% | 115,517 |
Oct 14, 2024 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | 2.61% | 66,930 |
Oct 11, 2024 | 1.10 | 1.17 | 1.06 | 1.15 | 1.15 | 5.50% | 99,274 |
Oct 10, 2024 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | - | 23,306 |
Oct 9, 2024 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 25,753 |
Oct 8, 2024 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 22,533 |
Oct 7, 2024 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | -0.91% | 57,138 |
Oct 4, 2024 | 1.11 | 1.19 | 1.08 | 1.10 | 1.10 | -1.79% | 30,091 |
Oct 3, 2024 | 1.13 | 1.19 | 1.10 | 1.12 | 1.12 | 0.90% | 32,601 |
Oct 2, 2024 | 1.21 | 1.21 | 1.11 | 1.11 | 1.11 | -6.72% | 35,406 |
Oct 1, 2024 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 13,791 |
Sep 30, 2024 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | 0.84% | 33,253 |
Sep 27, 2024 | 1.14 | 1.21 | 1.10 | 1.19 | 1.19 | 6.25% | 70,131 |
Sep 26, 2024 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | - | 36,838 |
Sep 25, 2024 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 35,978 |
Sep 24, 2024 | 1.15 | 1.16 | 1.07 | 1.11 | 1.11 | -1.77% | 46,982 |
Sep 23, 2024 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -1.74% | 27,030 |
Sep 20, 2024 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 38,971 |
Sep 19, 2024 | 1.17 | 1.20 | 1.13 | 1.16 | 1.16 | -2.52% | 48,362 |
Sep 18, 2024 | 1.23 | 1.26 | 1.19 | 1.19 | 1.19 | - | 58,315 |
Sep 17, 2024 | 1.19 | 1.27 | 1.14 | 1.19 | 1.19 | 0.85% | 95,633 |
Sep 16, 2024 | 1.17 | 1.20 | 1.14 | 1.18 | 1.18 | 0.85% | 73,012 |
Sep 13, 2024 | 1.12 | 1.18 | 1.10 | 1.17 | 1.17 | 7.34% | 64,748 |
Sep 12, 2024 | 1.05 | 1.12 | 1.05 | 1.09 | 1.09 | 2.83% | 17,627 |
Sep 11, 2024 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 29,742 |
Sep 10, 2024 | 1.05 | 1.11 | 1.03 | 1.04 | 1.04 | - | 101,736 |
Sep 9, 2024 | 1.08 | 1.09 | 0.99 | 1.04 | 1.04 | -2.80% | 146,401 |
Sep 6, 2024 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 40,286 |
Sep 5, 2024 | 1.08 | 1.13 | 1.05 | 1.08 | 1.08 | 1.89% | 83,920 |
Sep 4, 2024 | 1.12 | 1.17 | 1.06 | 1.06 | 1.06 | -5.36% | 59,745 |
Sep 3, 2024 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 42,761 |
Aug 30, 2024 | 1.13 | 1.20 | 1.13 | 1.16 | 1.16 | 0.87% | 31,482 |
Aug 29, 2024 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -3.36% | 37,623 |
Aug 28, 2024 | 1.17 | 1.23 | 1.15 | 1.19 | 1.19 | - | 88,455 |
Aug 27, 2024 | 1.25 | 1.30 | 1.17 | 1.19 | 1.19 | -4.80% | 45,348 |
Aug 26, 2024 | 1.22 | 1.28 | 1.21 | 1.25 | 1.25 | 4.17% | 102,763 |
Aug 23, 2024 | 1.22 | 1.25 | 1.17 | 1.20 | 1.20 | -4.00% | 110,027 |
Aug 22, 2024 | 1.29 | 1.50 | 1.10 | 1.25 | 1.25 | 5.04% | 587,568 |
Aug 21, 2024 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 8.18% | 108,906 |
Aug 20, 2024 | 1.13 | 1.19 | 1.10 | 1.10 | 1.10 | -3.51% | 26,478 |
Aug 19, 2024 | 1.09 | 1.19 | 1.08 | 1.14 | 1.14 | 5.56% | 137,238 |
Aug 16, 2024 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 5.88% | 85,264 |
Aug 15, 2024 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | 2.00% | 117,228 |
Aug 14, 2024 | 1.11 | 1.12 | 1.00 | 1.00 | 1.00 | -9.09% | 203,228 |
Aug 13, 2024 | 1.09 | 1.12 | 1.05 | 1.10 | 1.10 | 0.92% | 136,142 |
Aug 12, 2024 | 1.19 | 1.23 | 1.07 | 1.09 | 1.09 | -3.54% | 145,599 |
Aug 9, 2024 | 1.41 | 1.50 | 1.08 | 1.13 | 1.13 | -20.98% | 411,464 |
Aug 8, 2024 | 1.47 | 1.53 | 1.41 | 1.43 | 1.43 | -6.54% | 121,672 |
Aug 7, 2024 | 1.56 | 1.60 | 1.48 | 1.53 | 1.53 | -2.55% | 78,829 |
Aug 6, 2024 | 1.59 | 1.64 | 1.52 | 1.57 | 1.57 | 1.29% | 102,370 |
Aug 5, 2024 | 1.39 | 1.58 | 1.36 | 1.55 | 1.55 | 10.71% | 287,001 |
Aug 2, 2024 | 1.32 | 1.45 | 1.25 | 1.40 | 1.40 | 3.70% | 130,047 |
Aug 1, 2024 | 1.36 | 1.42 | 1.28 | 1.35 | 1.35 | 1.50% | 131,187 |
Jul 31, 2024 | 1.34 | 1.41 | 1.29 | 1.33 | 1.33 | 1.53% | 124,713 |
Jul 30, 2024 | 1.35 | 1.39 | 1.29 | 1.31 | 1.31 | -2.96% | 60,469 |
Jul 29, 2024 | 1.44 | 1.50 | 1.30 | 1.35 | 1.35 | -5.59% | 95,091 |
Jul 26, 2024 | 1.40 | 1.48 | 1.30 | 1.43 | 1.43 | 3.62% | 123,144 |
Jul 25, 2024 | 1.25 | 1.40 | 1.20 | 1.38 | 1.38 | 7.81% | 111,081 |
Jul 24, 2024 | 1.25 | 1.36 | 1.24 | 1.28 | 1.28 | 4.07% | 116,063 |
Jul 23, 2024 | 1.29 | 1.31 | 1.21 | 1.23 | 1.23 | -5.38% | 51,249 |
Jul 22, 2024 | 1.36 | 1.36 | 1.28 | 1.30 | 1.30 | -3.70% | 59,009 |
Jul 19, 2024 | 1.37 | 1.38 | 1.30 | 1.35 | 1.35 | - | 34,945 |
Jul 18, 2024 | 1.42 | 1.45 | 1.30 | 1.35 | 1.35 | -3.57% | 55,705 |
Jul 17, 2024 | 1.39 | 1.42 | 1.34 | 1.40 | 1.40 | 0.72% | 36,909 |
Jul 16, 2024 | 1.36 | 1.44 | 1.35 | 1.39 | 1.39 | 1.46% | 100,146 |
Jul 15, 2024 | 1.40 | 1.43 | 1.35 | 1.37 | 1.37 | -3.52% | 93,142 |
Jul 12, 2024 | 1.22 | 1.43 | 1.17 | 1.42 | 1.42 | 22.41% | 512,344 |
Jul 11, 2024 | 1.05 | 1.20 | 1.04 | 1.16 | 1.16 | 11.54% | 141,182 |
Jul 10, 2024 | 1.12 | 1.15 | 1.04 | 1.04 | 1.04 | -7.14% | 217,985 |
Jul 9, 2024 | 1.16 | 1.18 | 1.09 | 1.12 | 1.12 | -4.27% | 403,426 |
Jul 8, 2024 | 1.28 | 1.32 | 1.15 | 1.17 | 1.17 | -9.30% | 179,183 |
Jul 5, 2024 | 1.33 | 1.35 | 1.25 | 1.29 | 1.29 | 1.57% | 144,294 |
Jul 3, 2024 | 1.28 | 1.32 | 1.25 | 1.27 | 1.27 | -0.78% | 76,445 |
Jul 2, 2024 | 1.40 | 1.40 | 1.27 | 1.28 | 1.28 | -8.57% | 134,901 |
Jul 1, 2024 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | -0.71% | 87,597 |
Jun 28, 2024 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | -0.70% | 64,673 |
Jun 27, 2024 | 1.41 | 1.45 | 1.37 | 1.42 | 1.42 | -0.70% | 86,181 |
Jun 26, 2024 | 1.37 | 1.45 | 1.26 | 1.43 | 1.43 | 6.72% | 461,335 |
Jun 25, 2024 | 1.44 | 1.45 | 1.29 | 1.34 | 1.34 | -5.63% | 212,095 |
Jun 24, 2024 | 1.48 | 1.50 | 1.40 | 1.42 | 1.42 | -5.33% | 85,659 |
Jun 21, 2024 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -1.96% | 54,345 |
Jun 20, 2024 | 1.64 | 1.65 | 1.53 | 1.53 | 1.53 | -6.13% | 90,973 |
Jun 18, 2024 | 1.74 | 1.83 | 1.61 | 1.63 | 1.63 | -7.91% | 120,257 |
Jun 17, 2024 | 1.70 | 1.81 | 1.70 | 1.77 | 1.77 | 3.51% | 27,123 |
Jun 14, 2024 | 1.78 | 1.80 | 1.70 | 1.71 | 1.71 | -3.39% | 37,122 |
Jun 13, 2024 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | 1.72% | 9,620 |