NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.65
+0.110 (+7.14%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.38 | $2.62 | Friday, 19th Apr 2024 ASPS stock ended at $1.65. This is 7.14% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 13.82% from a day low at $1.52 to a day high of $1.73. |
| 90 days | $1.38 | $3.35 | |
| 52 weeks | $1.38 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $1.54 | $1.73 | $1.52 | $1.65 | 144 657 |
| 2024-04-18 | $1.48 | $1.56 | $1.48 | $1.54 | 29 385 |
| 2024-04-17 | $1.54 | $1.56 | $1.45 | $1.50 | 72 411 |
| 2024-04-16 | $1.48 | $1.57 | $1.44 | $1.53 | 47 106 |
| 2024-04-15 | $1.48 | $1.49 | $1.44 | $1.48 | 105 165 |
| 2024-04-12 | $1.45 | $1.53 | $1.44 | $1.48 | 97 623 |
| 2024-04-11 | $1.61 | $1.61 | $1.40 | $1.46 | 176 732 |
| 2024-04-10 | $1.51 | $1.66 | $1.38 | $1.56 | 362 416 |
| 2024-04-09 | $1.62 | $1.63 | $1.48 | $1.51 | 177 533 |
| 2024-04-08 | $1.70 | $1.73 | $1.47 | $1.64 | 246 148 |
| 2024-04-05 | $1.76 | $1.79 | $1.64 | $1.72 | 331 545 |
| 2024-04-04 | $1.72 | $1.84 | $1.72 | $1.78 | 100 657 |
| 2024-04-03 | $1.85 | $1.85 | $1.68 | $1.72 | 245 902 |
| 2024-04-02 | $1.86 | $1.87 | $1.79 | $1.86 | 61 120 |
| 2024-04-01 | $1.90 | $1.92 | $1.85 | $1.89 | 115 452 |
| 2024-03-28 | $1.95 | $2.07 | $1.89 | $1.94 | 80 297 |
| 2024-03-27 | $1.86 | $1.99 | $1.80 | $1.95 | 221 253 |
| 2024-03-26 | $2.25 | $2.25 | $1.77 | $1.89 | 593 454 |
| 2024-03-25 | $2.48 | $2.50 | $2.18 | $2.20 | 316 726 |
| 2024-03-22 | $2.46 | $2.50 | $2.43 | $2.46 | 68 570 |
| 2024-03-21 | $2.52 | $2.58 | $2.42 | $2.46 | 100 317 |
| 2024-03-20 | $2.59 | $2.62 | $2.52 | $2.52 | 19 520 |
| 2024-03-19 | $2.49 | $2.71 | $2.46 | $2.58 | 112 498 |
| 2024-03-18 | $2.61 | $2.63 | $2.47 | $2.48 | 97 930 |
| 2024-03-15 | $2.54 | $2.73 | $2.50 | $2.63 | 104 689 |
