ASPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	6.72	6.72	6.72	6.66	-	-	1,335
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%	22,487
Jun 5, 2026	6.15	6.22	6.05	6.14	6.14	-0.41%	8,953
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%	1,990
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%	5,918
May 27, 2026	6.52	6.68	6.42	6.56	6.56	-0.46%	4,506
May 26, 2026	5.87	6.72	5.85	6.59	6.59	8.93%	63,767
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%	47,757
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%	13,208
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
May 12, 2026	6.75	6.77	6.50	6.73	6.73	1.51%	9,695
May 11, 2026	6.73	7.00	6.63	6.63	6.63	-1.92%	13,940
May 8, 2026	6.76	6.85	6.70	6.76	6.76	-0.44%	12,286
May 7, 2026	6.96	7.00	6.66	6.79	6.79	-2.02%	17,241
May 6, 2026	6.90	7.06	6.70	6.93	6.93	0.43%	18,154
May 5, 2026	7.17	7.30	6.62	6.90	6.90	0.15%	40,231
May 4, 2026	6.75	7.20	6.75	6.89	6.89	1.62%	18,598
May 1, 2026	6.75	6.79	6.61	6.78	6.78	1.95%	10,145
Apr 30, 2026	6.55	6.90	6.51	6.65	6.65	-0.60%	16,650
Apr 29, 2026	6.19	6.80	6.19	6.69	6.69	-0.74%	6,145
Apr 28, 2026	6.34	6.82	6.22	6.74	6.74	7.50%	14,955
Apr 27, 2026	6.00	6.71	5.96	6.27	6.27	-1.26%	27,892
Apr 24, 2026	6.26	6.35	5.96	6.35	6.35	2.17%	27,670
Apr 23, 2026	6.81	6.81	6.01	6.22	6.22	-4.68%	34,663
Apr 22, 2026	6.80	6.80	6.51	6.52	6.52	-2.10%	15,838
Apr 21, 2026	6.80	6.91	6.62	6.66	6.66	-3.90%	24,035
Apr 20, 2026	6.99	7.49	6.66	6.93	6.93	-1.00%	46,004
Apr 17, 2026	7.04	7.15	6.91	7.00	7.00	-	19,130
Apr 16, 2026	6.99	7.03	6.75	7.00	7.00	1.01%	19,067
Apr 15, 2026	7.10	7.28	6.80	6.93	6.93	-0.86%	32,453
Apr 14, 2026	6.90	7.30	6.80	6.99	6.99	1.75%	57,536
Apr 13, 2026	6.74	6.87	6.42	6.87	6.87	2.23%	5,609
Apr 10, 2026	6.66	6.72	6.50	6.72	6.72	-1.18%	9,966
Apr 9, 2026	6.73	6.89	6.60	6.80	6.80	3.19%	7,103
Apr 8, 2026	6.62	6.90	6.52	6.59	6.59	0.92%	14,275
Apr 7, 2026	7.07	7.07	6.52	6.53	6.53	-5.91%	13,857