NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.82
-0.140 (-7.14%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ASPS stock ended at $1.82. This is 7.14% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 10.49% from a day low at $1.81 to a day high of $2.00. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 03, 2021 | $10.51 | $10.59 | $10.10 | $10.20 | 34 965 |
| Mar 02, 2021 | $10.37 | $10.52 | $10.16 | $10.24 | 42 065 |
| Mar 01, 2021 | $10.43 | $10.47 | $10.12 | $10.20 | 36 125 |
| Feb 26, 2021 | $10.32 | $10.32 | $10.06 | $10.17 | 33 436 |
| Feb 25, 2021 | $10.52 | $10.69 | $10.25 | $10.33 | 33 391 |
| Feb 24, 2021 | $10.38 | $10.79 | $10.35 | $10.56 | 28 738 |
| Feb 23, 2021 | $10.49 | $10.57 | $10.18 | $10.42 | 35 214 |
| Feb 22, 2021 | $10.38 | $10.85 | $10.35 | $10.74 | 24 435 |
| Feb 19, 2021 | $10.37 | $10.75 | $10.32 | $10.52 | 34 081 |
| Feb 18, 2021 | $10.69 | $10.69 | $10.32 | $10.37 | 36 131 |
| Feb 17, 2021 | $10.85 | $11.05 | $10.62 | $10.62 | 39 479 |
| Feb 16, 2021 | $10.82 | $11.05 | $10.70 | $10.94 | 33 726 |
| Feb 12, 2021 | $11.01 | $11.11 | $10.70 | $10.82 | 30 808 |
| Feb 11, 2021 | $10.73 | $11.24 | $10.56 | $10.93 | 38 907 |
| Feb 10, 2021 | $10.99 | $11.22 | $10.33 | $10.64 | 81 110 |
| Feb 09, 2021 | $11.07 | $11.12 | $10.77 | $10.96 | 25 284 |
| Feb 08, 2021 | $11.24 | $11.50 | $10.98 | $11.18 | 55 415 |
| Feb 05, 2021 | $11.84 | $11.97 | $11.30 | $11.35 | 31 383 |
| Feb 04, 2021 | $11.11 | $11.82 | $11.05 | $11.77 | 51 889 |
| Feb 03, 2021 | $10.52 | $11.13 | $10.47 | $11.01 | 51 359 |
| Feb 02, 2021 | $10.63 | $10.75 | $10.36 | $10.54 | 38 447 |
| Feb 01, 2021 | $10.36 | $10.50 | $10.05 | $10.45 | 36 726 |
| Jan 29, 2021 | $10.57 | $10.63 | $10.02 | $10.13 | 57 691 |
| Jan 28, 2021 | $10.60 | $10.78 | $10.25 | $10.54 | 59 163 |
| Jan 27, 2021 | $10.88 | $10.98 | $10.51 | $10.64 | 63 379 |
