Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
5.59
-0.13 (-2.27%)
At close: Oct 15, 2026, 4:00 PM EDT
5.58
-0.01 (-0.18%)
After-hours: Oct 15, 2026, 7:56 PM EDT
ASPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.63 | 5.80 | 5.50 | 5.59 | 5.59 | -2.27% | 14,068 |
| Oct 14, 2026 | 5.89 | 5.90 | 5.70 | 5.72 | 5.72 | -3.38% | 6,577 |
| Oct 13, 2026 | 5.88 | 5.93 | 5.88 | 5.92 | 5.92 | -3.43% | 4,004 |
| Oct 12, 2026 | 5.97 | 6.20 | 5.81 | 6.13 | 6.13 | 2.34% | 10,536 |
| Oct 9, 2026 | 5.78 | 6.00 | 5.69 | 5.99 | 5.99 | 5.18% | 10,344 |
| Oct 8, 2026 | 5.83 | 5.83 | 5.48 | 5.70 | 5.70 | -4.29% | 12,158 |
| Oct 7, 2026 | 6.04 | 6.10 | 5.74 | 5.95 | 5.95 | -1.49% | 16,983 |
| Oct 6, 2026 | 6.41 | 6.50 | 6.00 | 6.04 | 6.04 | -3.97% | 11,345 |
| Oct 5, 2026 | 6.27 | 6.60 | 6.01 | 6.29 | 6.29 | -1.26% | 8,161 |
| Oct 2, 2026 | 6.20 | 6.49 | 6.17 | 6.37 | 6.37 | 3.24% | 6,596 |
| Oct 1, 2026 | 6.53 | 6.63 | 6.07 | 6.17 | 6.17 | -7.77% | 33,445 |
| Sep 30, 2026 | 6.18 | 6.74 | 6.01 | 6.69 | 6.69 | 9.49% | 29,527 |
| Sep 29, 2026 | 5.68 | 6.39 | 5.56 | 6.11 | 6.11 | 15.28% | 32,575 |
| Sep 28, 2026 | 5.62 | 5.62 | 5.30 | 5.30 | 5.30 | -3.46% | 1,003 |
| Sep 25, 2026 | 5.39 | 5.49 | 5.28 | 5.49 | 5.49 | 2.23% | 9,466 |
| Sep 24, 2026 | 5.50 | 5.50 | 5.37 | 5.37 | 5.37 | -2.19% | 16,484 |
| Sep 23, 2026 | 5.62 | 5.62 | 5.42 | 5.49 | 5.49 | -2.31% | 4,867 |
| Sep 22, 2026 | 5.60 | 5.70 | 5.33 | 5.62 | 5.62 | -1.06% | 13,975 |
| Sep 21, 2026 | 5.69 | 5.69 | 5.26 | 5.68 | 5.68 | -0.87% | 7,668 |
| Sep 18, 2026 | 5.69 | 5.75 | 5.69 | 5.73 | 5.73 | 1.60% | 6,518 |
| Sep 17, 2026 | 5.60 | 5.66 | 5.41 | 5.64 | 5.64 | 0.18% | 5,457 |
| Sep 16, 2026 | 5.67 | 5.73 | 5.60 | 5.63 | 5.63 | -1.40% | 8,977 |
| Sep 15, 2026 | 5.66 | 5.75 | 5.66 | 5.71 | 5.71 | -0.17% | 3,480 |
| Sep 14, 2026 | 5.80 | 5.80 | 5.62 | 5.72 | 5.72 | -1.63% | 8,564 |
| Sep 11, 2026 | 5.81 | 5.90 | 5.60 | 5.82 | 5.82 | -0.60% | 6,649 |
| Sep 10, 2026 | 5.58 | 5.90 | 5.42 | 5.85 | 5.85 | 3.36% | 21,863 |
| Sep 9, 2026 | 5.53 | 5.70 | 5.53 | 5.66 | 5.66 | 1.25% | 15,567 |
| Sep 8, 2026 | 5.62 | 5.85 | 5.59 | 5.59 | 5.59 | -1.06% | 2,440 |
| Sep 4, 2026 | 5.67 | 5.68 | 5.53 | 5.65 | 5.65 | -0.35% | 7,193 |
| Sep 3, 2026 | 5.66 | 5.80 | 5.66 | 5.67 | 5.67 | 1.07% | 2,697 |
| Sep 2, 2026 | 5.66 | 5.78 | 5.61 | 5.61 | 5.61 | -0.53% | 8,049 |
| Sep 1, 2026 | 5.52 | 5.66 | 5.52 | 5.64 | 5.64 | 1.81% | 8,972 |
| Aug 31, 2026 | 5.45 | 5.54 | 5.43 | 5.54 | 5.54 | 0.73% | 3,209 |
| Aug 28, 2026 | 5.53 | 5.55 | 5.50 | 5.50 | 5.50 | -1.35% | 3,274 |
| Aug 27, 2026 | 5.68 | 5.68 | 5.58 | 5.58 | 5.58 | -2.02% | 2,812 |
| Aug 26, 2026 | 5.69 | 5.95 | 5.61 | 5.69 | 5.69 | 3.74% | 18,998 |
| Aug 25, 2026 | 5.54 | 5.54 | 5.33 | 5.49 | 5.49 | 0.64% | 17,573 |
| Aug 24, 2026 | 5.48 | 5.53 | 5.31 | 5.45 | 5.45 | -0.55% | 7,124 |
| Aug 21, 2026 | 5.56 | 5.68 | 5.42 | 5.48 | 5.48 | -2.06% | 9,353 |
| Aug 20, 2026 | 5.50 | 5.80 | 5.41 | 5.60 | 5.60 | 1.73% | 26,609 |
| Aug 19, 2026 | 5.31 | 5.51 | 5.30 | 5.50 | 5.50 | 2.61% | 7,915 |
| Aug 18, 2026 | 5.58 | 5.58 | 5.31 | 5.36 | 5.36 | -1.11% | 7,249 |
| Aug 17, 2026 | 5.62 | 5.80 | 5.42 | 5.42 | 5.42 | -3.90% | 23,261 |
| Aug 14, 2026 | 5.60 | 5.95 | 5.59 | 5.64 | 5.64 | -1.74% | 24,476 |
| Aug 13, 2026 | 5.71 | 5.74 | 5.40 | 5.74 | 5.74 | 1.59% | 14,196 |
| Aug 12, 2026 | 5.65 | 5.79 | 5.58 | 5.65 | 5.65 | 1.25% | 3,245 |
| Aug 11, 2026 | 5.59 | 5.70 | 5.50 | 5.58 | 5.58 | 0.72% | 6,696 |
| Aug 10, 2026 | 5.95 | 5.98 | 5.51 | 5.54 | 5.54 | -3.82% | 17,457 |
| Aug 7, 2026 | 5.70 | 5.99 | 5.60 | 5.76 | 5.76 | -0.26% | 5,124 |
| Aug 6, 2026 | 5.65 | 5.80 | 5.65 | 5.78 | 5.78 | 3.31% | 7,831 |