NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.66
-0.0400 (-2.35%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.38 | $2.50 | Tuesday, 23rd Apr 2024 ASPS stock ended at $1.66. This is 2.35% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 6.06% from a day low at $1.62 to a day high of $1.72. |
| 90 days | $1.38 | $3.25 | |
| 52 weeks | $1.38 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| Sep 18, 2023 | $4.50 | $4.55 | $4.25 | $4.32 | 98 539 |
| Sep 15, 2023 | $4.53 | $4.56 | $4.40 | $4.52 | 64 085 |
| Sep 14, 2023 | $4.31 | $4.57 | $4.30 | $4.55 | 88 881 |
| Sep 13, 2023 | $4.14 | $4.30 | $4.12 | $4.28 | 109 045 |
| Sep 12, 2023 | $4.13 | $4.42 | $4.12 | $4.14 | 120 724 |
| Sep 11, 2023 | $3.97 | $4.20 | $3.97 | $4.10 | 205 104 |
| Sep 08, 2023 | $4.00 | $4.29 | $3.80 | $3.97 | 1 372 808 |
| Sep 07, 2023 | $4.12 | $4.26 | $3.92 | $4.01 | 54 962 |
| Sep 06, 2023 | $4.17 | $4.35 | $4.17 | $4.19 | 34 105 |
| Sep 05, 2023 | $4.32 | $4.34 | $4.10 | $4.14 | 52 720 |
| Sep 01, 2023 | $4.07 | $4.42 | $4.07 | $4.29 | 41 073 |
| Aug 31, 2023 | $3.97 | $4.09 | $3.97 | $4.07 | 34 966 |
| Aug 30, 2023 | $4.05 | $4.17 | $3.96 | $3.98 | 30 610 |
| Aug 29, 2023 | $4.11 | $4.30 | $3.98 | $4.17 | 47 967 |
| Aug 28, 2023 | $4.01 | $4.11 | $4.01 | $4.10 | 22 391 |
| Aug 25, 2023 | $3.93 | $4.10 | $3.86 | $4.07 | 22 494 |
| Aug 24, 2023 | $4.10 | $4.14 | $3.85 | $3.90 | 94 336 |
| Aug 23, 2023 | $4.41 | $4.41 | $4.10 | $4.15 | 37 169 |
| Aug 22, 2023 | $4.33 | $4.39 | $4.08 | $4.16 | 71 848 |
| Aug 21, 2023 | $4.37 | $4.57 | $4.22 | $4.26 | 36 131 |
| Aug 18, 2023 | $4.54 | $4.61 | $4.35 | $4.43 | 46 117 |
| Aug 17, 2023 | $4.09 | $4.50 | $4.04 | $4.49 | 58 219 |
| Aug 16, 2023 | $4.16 | $4.24 | $4.02 | $4.09 | 79 725 |
| Aug 15, 2023 | $4.27 | $4.33 | $4.12 | $4.15 | 112 627 |
| Aug 14, 2023 | $4.34 | $4.41 | $4.18 | $4.27 | 97 910 |
