Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
5.54
-0.17 (-2.99%)
Nov 5, 2026, 11:04 AM EST - Market open
ASPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.61 | 6.17 | 5.25 | 5.54 | 5.54 | -2.99% | 8,948 |
| Nov 4, 2026 | 5.63 | 5.87 | 5.40 | 5.71 | 5.71 | -0.35% | 12,247 |
| Nov 3, 2026 | 5.88 | 6.03 | 5.73 | 5.73 | 5.73 | -0.61% | 16,331 |
| Nov 2, 2026 | 5.54 | 5.80 | 5.43 | 5.77 | 5.77 | 4.82% | 18,877 |
| Oct 30, 2026 | 5.25 | 6.08 | 5.25 | 5.50 | 5.50 | 3.00% | 38,627 |
| Oct 29, 2026 | 5.59 | 5.75 | 5.33 | 5.34 | 5.34 | -5.49% | 16,064 |
| Oct 28, 2026 | 5.57 | 5.82 | 5.57 | 5.65 | 5.65 | 3.86% | 4,567 |
| Oct 27, 2026 | 5.50 | 5.77 | 5.36 | 5.44 | 5.44 | -1.63% | 11,130 |
| Oct 26, 2026 | 5.72 | 5.72 | 5.50 | 5.53 | 5.53 | -2.30% | 5,757 |
| Oct 23, 2026 | 5.52 | 5.85 | 5.35 | 5.66 | 5.66 | 2.54% | 9,807 |
| Oct 22, 2026 | 5.72 | 5.78 | 5.33 | 5.52 | 5.52 | 0.50% | 23,710 |
| Oct 21, 2026 | 5.99 | 5.99 | 5.41 | 5.49 | 5.49 | 2.28% | 17,242 |
| Oct 20, 2026 | 5.93 | 5.93 | 5.20 | 5.37 | 5.37 | -6.12% | 37,802 |
| Oct 19, 2026 | 5.79 | 6.17 | 5.70 | 5.72 | 5.72 | -0.52% | 15,022 |
| Oct 16, 2026 | 5.60 | 5.75 | 5.56 | 5.75 | 5.75 | 2.86% | 7,177 |
| Oct 15, 2026 | 5.63 | 5.80 | 5.50 | 5.59 | 5.59 | -2.27% | 14,075 |
| Oct 14, 2026 | 5.89 | 5.90 | 5.70 | 5.72 | 5.72 | -3.38% | 6,578 |
| Oct 13, 2026 | 5.88 | 5.93 | 5.88 | 5.92 | 5.92 | -3.43% | 4,024 |
| Oct 12, 2026 | 5.97 | 6.20 | 5.81 | 6.13 | 6.13 | 2.34% | 10,538 |
| Oct 9, 2026 | 5.78 | 6.00 | 5.69 | 5.99 | 5.99 | 5.18% | 10,347 |
| Oct 8, 2026 | 5.83 | 5.83 | 5.48 | 5.70 | 5.70 | -4.29% | 12,160 |
| Oct 7, 2026 | 6.04 | 6.10 | 5.74 | 5.95 | 5.95 | -1.49% | 16,987 |
| Oct 6, 2026 | 6.41 | 6.50 | 6.00 | 6.04 | 6.04 | -3.97% | 11,349 |
| Oct 5, 2026 | 6.27 | 6.60 | 6.01 | 6.29 | 6.29 | -1.26% | 8,168 |
| Oct 2, 2026 | 6.20 | 6.49 | 6.17 | 6.37 | 6.37 | 3.24% | 6,597 |
| Oct 1, 2026 | 6.53 | 6.63 | 6.07 | 6.17 | 6.17 | -7.77% | 33,458 |
| Sep 30, 2026 | 6.18 | 6.74 | 6.01 | 6.69 | 6.69 | 9.49% | 29,864 |
| Sep 29, 2026 | 5.68 | 6.39 | 5.56 | 6.11 | 6.11 | 15.28% | 32,738 |
| Sep 28, 2026 | 5.62 | 5.62 | 5.30 | 5.30 | 5.30 | -3.46% | 1,006 |
| Sep 25, 2026 | 5.39 | 5.49 | 5.28 | 5.49 | 5.49 | 2.23% | 9,593 |
| Sep 24, 2026 | 5.50 | 5.50 | 5.37 | 5.37 | 5.37 | -2.19% | 16,563 |
| Sep 23, 2026 | 5.62 | 5.62 | 5.42 | 5.49 | 5.49 | -2.31% | 4,869 |
| Sep 22, 2026 | 5.60 | 5.70 | 5.33 | 5.62 | 5.62 | -1.06% | 13,976 |
| Sep 21, 2026 | 5.69 | 5.69 | 5.26 | 5.68 | 5.68 | -0.87% | 7,669 |
| Sep 18, 2026 | 5.69 | 5.75 | 5.69 | 5.73 | 5.73 | 1.60% | 6,521 |
| Sep 17, 2026 | 5.60 | 5.66 | 5.41 | 5.64 | 5.64 | 0.18% | 5,459 |
| Sep 16, 2026 | 5.67 | 5.73 | 5.60 | 5.63 | 5.63 | -1.40% | 8,978 |
| Sep 15, 2026 | 5.66 | 5.75 | 5.66 | 5.71 | 5.71 | -0.17% | 3,482 |
| Sep 14, 2026 | 5.80 | 5.80 | 5.62 | 5.72 | 5.72 | -1.63% | 8,586 |
| Sep 11, 2026 | 5.81 | 5.90 | 5.60 | 5.82 | 5.82 | -0.60% | 6,652 |
| Sep 10, 2026 | 5.58 | 5.90 | 5.42 | 5.85 | 5.85 | 3.36% | 21,904 |
| Sep 9, 2026 | 5.53 | 5.70 | 5.53 | 5.66 | 5.66 | 1.25% | 15,569 |
| Sep 8, 2026 | 5.62 | 5.85 | 5.59 | 5.59 | 5.59 | -1.06% | 2,451 |
| Sep 4, 2026 | 5.67 | 5.68 | 5.53 | 5.65 | 5.65 | -0.35% | 7,195 |
| Sep 3, 2026 | 5.66 | 5.80 | 5.66 | 5.67 | 5.67 | 1.07% | 2,703 |
| Sep 2, 2026 | 5.66 | 5.78 | 5.61 | 5.61 | 5.61 | -0.53% | 8,050 |
| 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 |