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 |
| 2023-08-08 | $5.03 | $5.11 | $4.85 | $5.01 | 76 068 |
| 2023-08-07 | $5.04 | $5.17 | $4.96 | $5.03 | 46 115 |
| 2023-08-04 | $5.14 | $5.25 | $5.12 | $5.15 | 38 592 |
| 2023-08-03 | $5.16 | $5.32 | $5.10 | $5.10 | 41 564 |
| 2023-08-02 | $5.01 | $5.29 | $5.01 | $5.25 | 47 217 |
| 2023-08-01 | $4.98 | $5.14 | $4.82 | $5.01 | 82 806 |
| 2023-07-31 | $4.98 | $4.99 | $4.66 | $4.91 | 157 900 |
| 2023-07-28 | $5.04 | $5.23 | $4.75 | $4.98 | 233 397 |
| 2023-07-27 | $5.53 | $5.53 | $4.87 | $5.02 | 458 029 |
| 2023-07-26 | $6.23 | $6.23 | $5.85 | $6.05 | 69 597 |
| 2023-07-25 | $6.01 | $6.24 | $5.93 | $6.15 | 50 525 |
| 2023-07-24 | $6.36 | $6.43 | $5.72 | $6.10 | 217 553 |
| 2023-07-21 | $5.53 | $6.37 | $5.47 | $6.27 | 338 964 |
| 2023-07-20 | $4.94 | $5.57 | $4.82 | $5.53 | 248 389 |
| 2023-07-19 | $5.31 | $5.35 | $4.79 | $4.91 | 77 140 |
| 2023-07-18 | $5.42 | $5.45 | $5.25 | $5.29 | 21 804 |
| 2023-07-17 | $5.20 | $5.49 | $5.20 | $5.42 | 41 507 |
| 2023-07-14 | $5.24 | $5.36 | $5.10 | $5.19 | 69 007 |
| 2023-07-13 | $5.34 | $5.50 | $5.14 | $5.20 | 58 403 |
| 2023-07-12 | $5.65 | $5.77 | $5.31 | $5.31 | 63 738 |
| 2023-07-11 | $5.43 | $5.74 | $5.43 | $5.66 | 38 000 |
| 2023-07-10 | $5.34 | $5.65 | $5.28 | $5.63 | 47 892 |
| 2023-07-07 | $5.30 | $5.56 | $5.26 | $5.33 | 41 478 |
| 2023-07-06 | $5.60 | $5.70 | $5.25 | $5.31 | 70 574 |
| 2023-07-05 | $5.59 | $5.74 | $5.24 | $5.67 | 97 977 |
