Altisource Portfolio Solutions S.A. ASPS
NASDAQ · United States · Finance
$6.48+0.30 (+4.94%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.47 | +4.94% | $6.42 | $6.47 | $6.31 | 1.40K |
| 2026-10-01 | $6.17 | -7.77% | $6.53 | $6.63 | $6.07 | 33.40K |
| 2026-09-30 | $6.69 | +9.49% | $6.18 | $6.74 | $6.01 | 29.60K |
| 2026-09-29 | $6.11 | +15.28% | $5.68 | $6.39 | $5.56 | 32.60K |
| 2026-09-28 | $5.30 | -3.46% | $5.62 | $5.62 | $5.30 | 1.00K |
| 2026-09-25 | $5.49 | +2.23% | $5.39 | $5.49 | $5.28 | 9.50K |
| 2026-09-24 | $5.37 | -2.19% | $5.50 | $5.50 | $5.37 | 16.60K |
| 2026-09-23 | $5.49 | -2.31% | $5.62 | $5.62 | $5.42 | 4.90K |
| 2026-09-22 | $5.62 | -1.06% | $5.60 | $5.70 | $5.33 | 14.00K |
| 2026-09-21 | $5.68 | -0.87% | $5.69 | $5.69 | $5.26 | 7.70K |
| 2026-09-18 | $5.73 | +1.60% | $5.69 | $5.75 | $5.69 | 6.50K |
| 2026-09-17 | $5.64 | +0.18% | $5.60 | $5.66 | $5.41 | 5.50K |
| 2026-09-16 | $5.63 | -1.40% | $5.67 | $5.73 | $5.60 | 9.00K |
| 2026-09-15 | $5.71 | -0.17% | $5.66 | $5.75 | $5.66 | 3.50K |
| 2026-09-14 | $5.72 | -1.72% | $5.80 | $5.80 | $5.62 | 8.60K |
| 2026-09-11 | $5.82 | -0.51% | $5.81 | $5.90 | $5.60 | 6.60K |
| 2026-09-10 | $5.85 | +3.36% | $5.58 | $5.90 | $5.42 | 21.90K |
| 2026-09-09 | $5.66 | +1.25% | $5.53 | $5.70 | $5.53 | 15.60K |
| 2026-09-08 | $5.59 | -1.06% | $5.62 | $5.85 | $5.59 | 2.40K |
| 2026-09-04 | $5.65 | -0.35% | $5.67 | $5.68 | $5.53 | 7.20K |
| 2026-09-03 | $5.67 | +1.07% | $5.66 | $5.80 | $5.66 | 2.70K |
| 2026-09-02 | $5.61 | -0.53% | $5.66 | $5.78 | $5.61 | 8.00K |
| 2026-09-01 | $5.64 | +1.81% | $5.52 | $5.66 | $5.52 | 9.00K |
| 2026-08-31 | $5.54 | +0.73% | $5.45 | $5.54 | $5.43 | 3.20K |
| 2026-08-28 | $5.50 | -1.43% | $5.53 | $5.55 | $5.50 | 3.30K |
| 2026-08-27 | $5.58 | -1.93% | $5.68 | $5.68 | $5.58 | 2.80K |
| 2026-08-26 | $5.69 | +3.64% | $5.69 | $5.95 | $5.61 | 19.00K |
| 2026-08-25 | $5.49 | +0.73% | $5.54 | $5.54 | $5.33 | 17.60K |
| 2026-08-24 | $5.45 | -0.55% | $5.48 | $5.53 | $5.31 | 7.10K |
| 2026-08-21 | $5.48 | -2.14% | $5.56 | $5.68 | $5.42 | 9.40K |
| 2026-08-20 | $5.60 | +1.82% | $5.50 | $5.80 | $5.41 | 26.60K |
| 2026-08-19 | $5.50 | +2.61% | $5.31 | $5.51 | $5.30 | 7.90K |
| 2026-08-18 | $5.36 | -1.11% | $5.58 | $5.58 | $5.31 | 7.20K |
| 2026-08-17 | $5.42 | -3.90% | $5.62 | $5.80 | $5.42 | 23.30K |
| 2026-08-14 | $5.64 | -1.74% | $5.60 | $5.95 | $5.59 | 24.50K |
| 2026-08-13 | $5.74 | +1.59% | $5.71 | $5.74 | $5.40 | 14.20K |
| 2026-08-12 | $5.65 | +1.25% | $5.65 | $5.79 | $5.58 | 3.40K |
| 2026-08-11 | $5.58 | +0.72% | $5.59 | $5.70 | $5.50 | 6.70K |
| 2026-08-10 | $5.54 | -3.82% | $5.95 | $5.98 | $5.51 | 17.50K |
| 2026-08-07 | $5.76 | -0.35% | $5.70 | $5.99 | $5.60 | 5.10K |
| 2026-08-06 | $5.78 | +3.40% | $5.65 | $5.80 | $5.65 | 7.80K |
| 2026-08-05 | $5.59 | +6.48% | $5.40 | $5.67 | $5.40 | 20.40K |
| 2026-08-04 | $5.25 | -5.91% | $5.55 | $5.67 | $5.05 | 32.50K |
| 2026-08-03 | $5.58 | +0.18% | $5.68 | $5.98 | $5.57 | 67.30K |
| 2026-07-31 | $5.57 | +8.16% | $5.24 | $5.76 | $5.23 | 18.90K |
| 2026-07-30 | $5.15 | +0.78% | $5.23 | $5.23 | $5.01 | 21.40K |
| 2026-07-29 | $5.11 | -0.78% | $5.15 | $5.29 | $5.00 | 20.70K |
| 2026-07-28 | $5.15 | -7.37% | $5.60 | $5.80 | $5.10 | 78.80K |
| 2026-07-27 | $5.56 | -4.14% | $5.81 | $5.82 | $5.56 | 14.50K |
| 2026-07-24 | $5.80 | 0.00% | $5.99 | $6.00 | $5.80 | 32.40K |
| 2026-07-23 | $5.80 | -11.59% | $6.50 | $6.50 | $5.76 | 88.90K |
| 2026-07-22 | $6.56 | +2.50% | $6.46 | $6.76 | $6.40 | 22.50K |
| 2026-07-21 | $6.40 | -0.47% | $6.49 | $6.79 | $6.32 | 41.70K |
| 2026-07-20 | $6.43 | +1.26% | $6.39 | $7.03 | $6.31 | 14.10K |
| 2026-07-17 | $6.35 | -1.55% | $6.50 | $6.50 | $6.33 | 9.60K |
| 2026-07-16 | $6.45 | -4.87% | $6.68 | $6.80 | $6.45 | 18.00K |
| 2026-07-15 | $6.78 | -1.88% | $6.90 | $7.01 | $6.48 | 21.30K |
| 2026-07-14 | $6.91 | -4.82% | $7.26 | $7.26 | $6.91 | 13.20K |
| 2026-07-13 | $7.26 | +0.41% | $7.14 | $7.32 | $7.14 | 13.00K |
| 2026-07-10 | $7.23 | +1.12% | $7.06 | $7.25 | $7.06 | 4.60K |
| 2026-07-09 | $7.15 | +1.42% | $7.04 | $7.39 | $7.00 | 7.50K |
| 2026-07-08 | $7.05 | -0.56% | $7.12 | $7.24 | $7.05 | 13.30K |
| 2026-07-07 | $7.09 | -1.12% | $7.04 | $7.13 | $7.00 | 5.10K |
| 2026-07-06 | $7.17 | +0.14% | $7.10 | $7.38 | $6.90 | 29.40K |
| 2026-07-02 | $7.16 | -0.69% | $7.50 | $7.88 | $7.01 | 16.70K |
| 2026-07-01 | $7.21 | -3.87% | $7.48 | $7.62 | $7.05 | 16.40K |
| 2026-06-30 | $7.50 | +2.04% | $7.60 | $7.80 | $7.25 | 39.30K |
| 2026-06-29 | $7.35 | +3.52% | $7.08 | $7.80 | $7.00 | 22.20K |
| 2026-06-26 | $7.10 | +1.43% | $7.00 | $7.26 | $7.00 | 25.70K |
| 2026-06-25 | $7.00 | -2.64% | $7.10 | $7.20 | $7.00 | 11.80K |
| 2026-06-24 | $7.19 | +3.30% | $6.87 | $7.19 | $6.87 | 14.70K |
| 2026-06-23 | $6.96 | -0.85% | $6.94 | $7.25 | $6.90 | 16.70K |
| 2026-06-22 | $7.02 | +1.30% | $6.63 | $7.03 | $6.63 | 22.50K |
| 2026-06-18 | $6.93 | +1.91% | $6.76 | $6.94 | $6.51 | 34.50K |
| 2026-06-17 | $6.80 | +0.15% | $6.74 | $6.88 | $6.69 | 6.70K |
| 2026-06-16 | $6.79 | +1.95% | $6.75 | $6.92 | $6.65 | 10.50K |
| 2026-06-15 | $6.66 | +3.74% | $6.48 | $6.79 | $6.48 | 12.10K |
| 2026-06-12 | $6.42 | -1.08% | $6.48 | $6.63 | $6.26 | 12.90K |
| 2026-06-11 | $6.49 | -0.92% | $6.38 | $6.56 | $6.27 | 4.80K |
| 2026-06-10 | $6.55 | +3.31% | $6.35 | $6.63 | $6.30 | 20.40K |
| 2026-06-09 | $6.34 | +0.63% | $6.35 | $6.35 | $6.16 | 7.30K |
| 2026-06-08 | $6.30 | +2.61% | $6.05 | $6.33 | $6.05 | 22.50K |
| 2026-06-05 | $6.14 | -0.49% | $6.15 | $6.22 | $6.05 | 9.00K |
| 2026-06-04 | $6.17 | +0.82% | $6.25 | $6.44 | $6.17 | 900 |
| 2026-06-03 | $6.12 | -3.62% | $6.15 | $6.15 | $6.09 | 2.00K |
| 2026-06-02 | $6.35 | -1.40% | $6.27 | $6.38 | $6.10 | 13.60K |
| 2026-06-01 | $6.44 | -1.23% | $6.55 | $6.55 | $6.36 | 4.90K |
| 2026-05-29 | $6.52 | -3.26% | $6.79 | $6.79 | $6.45 | 13.40K |
| 2026-05-28 | $6.74 | +2.74% | $6.47 | $6.79 | $6.41 | 5.90K |
| 2026-05-27 | $6.56 | -0.46% | $6.52 | $6.68 | $6.42 | 4.80K |