NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.54
+0.0400 (+2.67%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.38 | $2.71 | Thursday, 18th Apr 2024 ASPS stock ended at $1.54. This is 2.67% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.41% from a day low at $1.48 to a day high of $1.56. |
| 90 days | $1.38 | $3.35 | |
| 52 weeks | $1.38 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-26 | $6.61 | $6.65 | $6.40 | $6.46 | 57 126 |
| 2021-04-23 | $6.63 | $6.66 | $6.30 | $6.53 | 78 488 |
| 2021-04-22 | $6.46 | $7.00 | $6.35 | $6.54 | 159 913 |
| 2021-04-21 | $6.78 | $6.96 | $6.39 | $6.41 | 152 547 |
| 2021-04-20 | $7.45 | $7.55 | $6.77 | $6.80 | 156 507 |
| 2021-04-19 | $7.63 | $7.63 | $7.05 | $7.52 | 143 548 |
| 2021-04-16 | $8.15 | $8.15 | $7.58 | $7.61 | 65 567 |
| 2021-04-15 | $7.89 | $8.21 | $7.64 | $8.15 | 79 894 |
| 2021-04-14 | $8.23 | $8.25 | $7.72 | $7.74 | 69 462 |
| 2021-04-13 | $8.67 | $8.67 | $8.22 | $8.26 | 61 445 |
| 2021-04-12 | $9.00 | $9.00 | $8.65 | $8.70 | 46 552 |
| 2021-04-09 | $8.95 | $9.00 | $8.75 | $8.94 | 53 026 |
| 2021-04-08 | $8.96 | $9.05 | $8.73 | $8.95 | 74 984 |
| 2021-04-07 | $8.95 | $9.10 | $8.80 | $8.87 | 54 012 |
| 2021-04-06 | $8.97 | $9.09 | $8.92 | $8.97 | 27 157 |
| 2021-04-05 | $9.13 | $9.29 | $8.99 | $9.02 | 45 570 |
| 2021-04-01 | $9.16 | $9.30 | $8.83 | $9.06 | 42 668 |
| 2021-03-31 | $9.19 | $9.30 | $8.91 | $9.19 | 119 432 |
| 2021-03-30 | $9.03 | $9.22 | $8.88 | $9.19 | 63 068 |
| 2021-03-29 | $8.86 | $9.05 | $8.70 | $8.93 | 81 874 |
| 2021-03-26 | $8.71 | $8.96 | $8.62 | $8.85 | 36 437 |
| 2021-03-25 | $8.51 | $8.75 | $8.36 | $8.64 | 55 544 |
| 2021-03-24 | $8.62 | $8.76 | $8.47 | $8.66 | 58 308 |
| 2021-03-23 | $8.60 | $8.80 | $8.40 | $8.58 | 95 631 |
| 2021-03-22 | $8.78 | $8.83 | $8.45 | $8.69 | 78 512 |
