NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.94
-0.0100 (-0.513%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.77 | $3.17 | Thursday, 28th Mar 2024 ASPS stock ended at $1.94. This is 0.513% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 9.52% from a day low at $1.89 to a day high of $2.07. |
90 days | $1.77 | $3.70 | |
52 weeks | $1.77 | $6.78 |
Historical Altisource Portfolio Solutions S.A. prices
Date | Open | High | Low | Close | Volume |
2023-09-28 | $4.09 | $4.27 | $4.09 | $4.13 | 52 436 |
2023-09-27 | $4.15 | $4.16 | $4.00 | $4.05 | 111 022 |
2023-09-26 | $4.09 | $4.26 | $4.01 | $4.14 | 85 807 |
2023-09-25 | $4.19 | $4.28 | $4.00 | $4.05 | 43 564 |
2023-09-22 | $4.44 | $4.43 | $4.15 | $4.16 | 189 474 |
2023-09-21 | $4.45 | $4.54 | $4.34 | $4.39 | 93 123 |
2023-09-20 | $4.35 | $4.56 | $4.35 | $4.54 | 135 988 |
2023-09-19 | $4.30 | $4.46 | $4.25 | $4.44 | 48 775 |
2023-09-18 | $4.50 | $4.55 | $4.25 | $4.32 | 98 539 |
2023-09-15 | $4.53 | $4.56 | $4.40 | $4.52 | 64 085 |
2023-09-14 | $4.31 | $4.57 | $4.30 | $4.55 | 88 881 |
2023-09-13 | $4.14 | $4.30 | $4.12 | $4.28 | 109 045 |
2023-09-12 | $4.13 | $4.42 | $4.12 | $4.14 | 120 724 |
2023-09-11 | $3.97 | $4.20 | $3.97 | $4.10 | 205 104 |
2023-09-08 | $4.00 | $4.29 | $3.80 | $3.97 | 1 372 808 |
2023-09-07 | $4.12 | $4.26 | $3.92 | $4.01 | 54 962 |
2023-09-06 | $4.17 | $4.35 | $4.17 | $4.19 | 34 105 |
2023-09-05 | $4.32 | $4.34 | $4.10 | $4.14 | 52 720 |
2023-09-01 | $4.07 | $4.42 | $4.07 | $4.29 | 41 073 |
2023-08-31 | $3.97 | $4.09 | $3.97 | $4.07 | 34 966 |
2023-08-30 | $4.05 | $4.17 | $3.96 | $3.98 | 30 610 |
2023-08-29 | $4.11 | $4.30 | $3.98 | $4.17 | 47 967 |
2023-08-28 | $4.01 | $4.11 | $4.01 | $4.10 | 22 391 |
2023-08-25 | $3.93 | $4.10 | $3.86 | $4.07 | 22 494 |
2023-08-24 | $4.10 | $4.14 | $3.85 | $3.90 | 94 336 |