Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
5.68
-0.12 (-2.07%)
Jul 27, 2026, 9:56 AM EDT - Market open
ASPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.99 | 6.00 | 5.80 | 5.80 | 5.80 | - | 32,354 |
| Jul 23, 2026 | 6.50 | 6.50 | 5.76 | 5.80 | 5.80 | -11.59% | 88,902 |
| Jul 22, 2026 | 6.46 | 6.76 | 6.40 | 6.56 | 6.56 | 2.58% | 22,498 |
| Jul 21, 2026 | 6.49 | 6.79 | 6.32 | 6.40 | 6.40 | -0.54% | 41,684 |
| Jul 20, 2026 | 6.39 | 7.03 | 6.31 | 6.43 | 6.43 | 1.26% | 14,101 |
| Jul 17, 2026 | 6.50 | 6.50 | 6.33 | 6.35 | 6.35 | -1.55% | 9,648 |
| Jul 16, 2026 | 6.68 | 6.80 | 6.45 | 6.45 | 6.45 | -4.87% | 18,021 |
| Jul 15, 2026 | 6.90 | 7.01 | 6.48 | 6.78 | 6.78 | -1.88% | 21,300 |
| Jul 14, 2026 | 7.26 | 7.26 | 6.91 | 6.91 | 6.91 | -4.82% | 13,212 |
| Jul 13, 2026 | 7.14 | 7.32 | 7.14 | 7.26 | 7.26 | 0.41% | 12,991 |
| Jul 10, 2026 | 7.06 | 7.25 | 7.06 | 7.23 | 7.23 | 1.12% | 4,556 |
| Jul 9, 2026 | 7.04 | 7.39 | 7.00 | 7.15 | 7.15 | 1.42% | 7,462 |
| Jul 8, 2026 | 7.12 | 7.24 | 7.05 | 7.05 | 7.05 | -0.56% | 13,320 |
| Jul 7, 2026 | 7.04 | 7.13 | 7.00 | 7.09 | 7.09 | -1.12% | 5,109 |
| Jul 6, 2026 | 7.10 | 7.38 | 6.90 | 7.17 | 7.17 | 0.14% | 29,426 |
| Jul 2, 2026 | 7.50 | 7.88 | 7.01 | 7.16 | 7.16 | -0.69% | 16,672 |
| Jul 1, 2026 | 7.48 | 7.62 | 7.05 | 7.21 | 7.21 | -3.87% | 16,449 |
| Jun 30, 2026 | 7.60 | 7.80 | 7.25 | 7.50 | 7.50 | 2.04% | 39,336 |
| Jun 29, 2026 | 7.08 | 7.80 | 7.00 | 7.35 | 7.35 | 3.52% | 22,157 |
| Jun 26, 2026 | 7.00 | 7.26 | 7.00 | 7.10 | 7.10 | 1.43% | 25,705 |
| Jun 25, 2026 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -2.64% | 11,775 |
| Jun 24, 2026 | 6.87 | 7.19 | 6.87 | 7.19 | 7.19 | 3.30% | 14,767 |
| Jun 23, 2026 | 6.94 | 7.25 | 6.90 | 6.96 | 6.96 | -0.85% | 16,671 |
| Jun 22, 2026 | 6.63 | 7.03 | 6.63 | 7.02 | 7.02 | 1.30% | 22,487 |
| Jun 18, 2026 | 6.76 | 6.94 | 6.51 | 6.93 | 6.93 | 1.91% | 34,464 |
| Jun 17, 2026 | 6.74 | 6.88 | 6.69 | 6.80 | 6.80 | 0.15% | 6,744 |
| Jun 16, 2026 | 6.75 | 6.92 | 6.65 | 6.79 | 6.79 | 1.95% | 10,493 |
| Jun 15, 2026 | 6.48 | 6.79 | 6.48 | 6.66 | 6.66 | 3.74% | 12,108 |
| Jun 12, 2026 | 6.48 | 6.63 | 6.26 | 6.42 | 6.42 | -1.08% | 12,925 |
| Jun 11, 2026 | 6.38 | 6.56 | 6.27 | 6.49 | 6.49 | -0.92% | 4,841 |
| Jun 10, 2026 | 6.35 | 6.63 | 6.30 | 6.55 | 6.55 | 3.31% | 20,366 |
| Jun 9, 2026 | 6.35 | 6.35 | 6.16 | 6.34 | 6.34 | 0.63% | 7,340 |
| Jun 8, 2026 | 6.05 | 6.33 | 6.05 | 6.30 | 6.30 | 2.61% | 22,585 |
| Jun 5, 2026 | 6.15 | 6.22 | 6.05 | 6.14 | 6.14 | -0.41% | 9,353 |
| Jun 4, 2026 | 6.25 | 6.44 | 6.17 | 6.17 | 6.17 | 0.74% | 922 |
| Jun 3, 2026 | 6.16 | 6.16 | 6.09 | 6.12 | 6.12 | -3.55% | 2,012 |
| Jun 2, 2026 | 6.27 | 6.38 | 6.10 | 6.35 | 6.35 | -1.48% | 13,611 |
| Jun 1, 2026 | 6.55 | 6.55 | 6.36 | 6.44 | 6.44 | -1.23% | 4,929 |
| May 29, 2026 | 6.79 | 6.79 | 6.45 | 6.52 | 6.52 | -3.26% | 13,353 |
| May 28, 2026 | 6.47 | 6.79 | 6.41 | 6.74 | 6.74 | 2.74% | 5,990 |
| May 27, 2026 | 6.52 | 6.68 | 6.42 | 6.56 | 6.56 | -0.46% | 4,858 |
| May 26, 2026 | 5.87 | 6.72 | 5.85 | 6.59 | 6.59 | 8.93% | 63,774 |
| May 22, 2026 | 6.00 | 6.13 | 5.80 | 6.05 | 6.05 | 0.83% | 31,802 |
| May 21, 2026 | 6.50 | 6.51 | 5.98 | 6.00 | 6.00 | -7.55% | 49,665 |
| May 20, 2026 | 6.20 | 6.63 | 6.19 | 6.49 | 6.49 | 4.85% | 16,298 |
| May 19, 2026 | 6.17 | 6.33 | 6.05 | 6.19 | 6.19 | -2.21% | 13,402 |
| May 18, 2026 | 6.37 | 6.50 | 6.22 | 6.33 | 6.33 | -1.25% | 19,836 |
| May 15, 2026 | 6.51 | 6.70 | 6.31 | 6.41 | 6.41 | -0.77% | 25,339 |
| May 14, 2026 | 6.65 | 6.70 | 6.46 | 6.46 | 6.46 | -1.52% | 10,114 |
| May 13, 2026 | 6.61 | 6.80 | 6.52 | 6.56 | 6.56 | -2.53% | 12,468 |