Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
6.59
+0.54 (8.93%)
At close: May 26, 2026, 4:00 PM EDT
6.72
+0.13 (1.97%)
After-hours: May 26, 2026, 5:14 PM EDT
ASPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 6.78 | 7.02 | 6.40 | 6.94 | 6.94 | 1.76% | 7,541 |
| Apr 2, 2026 | 6.64 | 6.94 | 6.60 | 6.82 | 6.82 | 6.07% | 22,811 |
| Apr 1, 2026 | 6.46 | 6.60 | 6.29 | 6.43 | 6.43 | 0.94% | 10,546 |
| Mar 31, 2026 | 6.45 | 6.46 | 6.10 | 6.37 | 6.37 | -2.75% | 43,656 |
| Mar 30, 2026 | 6.75 | 6.90 | 6.35 | 6.55 | 6.55 | -3.68% | 22,226 |
| Mar 27, 2026 | 6.56 | 6.80 | 6.46 | 6.80 | 6.80 | 4.62% | 13,972 |
| Mar 26, 2026 | 6.57 | 6.60 | 6.43 | 6.50 | 6.50 | -1.37% | 10,556 |
| Mar 25, 2026 | 6.52 | 6.75 | 6.26 | 6.59 | 6.59 | -0.75% | 24,937 |
| Mar 24, 2026 | 6.99 | 7.13 | 6.57 | 6.64 | 6.64 | -4.60% | 28,357 |
| Mar 23, 2026 | 6.50 | 6.97 | 6.32 | 6.96 | 6.96 | 7.91% | 14,077 |
| Mar 20, 2026 | 6.22 | 6.79 | 6.17 | 6.45 | 6.45 | 3.95% | 42,033 |
| Mar 19, 2026 | 6.37 | 6.70 | 6.06 | 6.21 | 6.21 | -2.21% | 62,726 |
| Mar 18, 2026 | 7.08 | 7.34 | 6.10 | 6.35 | 6.35 | -10.38% | 58,114 |
| Mar 17, 2026 | 6.56 | 7.35 | 6.55 | 7.08 | 7.08 | 7.93% | 21,810 |
| Mar 16, 2026 | 6.60 | 6.80 | 6.49 | 6.56 | 6.56 | -0.15% | 29,802 |