Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
5.65
-0.02 (-0.35%)
At close: Sep 4, 2026, 4:00 PM EDT
5.66
+0.01 (0.18%)
After-hours: Sep 4, 2026, 7:30 PM EDT
ASPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 5.40 | 5.67 | 5.40 | 5.59 | 5.59 | 6.48% | 20,431 |
| Aug 4, 2026 | 5.55 | 5.67 | 5.05 | 5.25 | 5.25 | -5.91% | 32,368 |
| Aug 3, 2026 | 5.68 | 5.98 | 5.57 | 5.58 | 5.58 | 0.18% | 67,342 |
| Jul 31, 2026 | 5.24 | 5.76 | 5.23 | 5.57 | 5.57 | 8.16% | 18,851 |
| Jul 30, 2026 | 5.23 | 5.23 | 5.01 | 5.15 | 5.15 | 0.78% | 21,438 |
| Jul 29, 2026 | 5.15 | 5.29 | 5.00 | 5.11 | 5.11 | -0.78% | 20,743 |
| Jul 28, 2026 | 5.60 | 5.80 | 5.10 | 5.15 | 5.15 | -7.37% | 78,759 |
| Jul 27, 2026 | 5.81 | 5.82 | 5.56 | 5.56 | 5.56 | -4.14% | 14,503 |
| 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 |