GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Altisource Portfolio Solutions S.A. Stock Price (Quote) NASDAQ:ASPS

$7.14 ( -1.52% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $6.00 $7.84 Friday, 11th Jun 2021 ASPS stock ended at $7.14. This is 1.52% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 4.03% from a day low at $7.07 to a day high of $7.36.
90 days $5.61 $9.36
52 weeks $5.61 $15.30

Historical Altisource Portfolio Solutions S.A. prices

Date Open High Low Close Volume
2021-06-11 $7.18 $7.36 $7.07 $7.14 65 368
2021-06-10 $6.83 $7.39 $6.77 $7.25 104 086
2021-06-09 $6.80 $6.86 $6.64 $6.69 99 767
2021-06-08 $7.07 $7.07 $6.68 $6.82 89 695
2021-06-07 $7.11 $7.23 $6.83 $6.85 70 645
2021-06-04 $7.13 $7.49 $7.00 $7.05 87 274
2021-06-03 $7.63 $7.64 $6.94 $7.00 188 133
2021-06-02 $7.40 $7.84 $7.35 $7.54 118 578
2021-06-01 $6.93 $7.43 $6.84 $7.36 134 437
2021-05-28 $6.60 $6.88 $6.56 $6.83 151 577
2021-05-27 $6.85 $6.92 $6.51 $6.53 403 949
2021-05-26 $6.51 $7.02 $6.51 $6.92 122 862
2021-05-25 $6.41 $6.68 $6.41 $6.53 93 133
2021-05-24 $6.84 $6.92 $6.37 $6.46 192 660
2021-05-21 $6.82 $6.90 $6.60 $6.81 68 877
2021-05-20 $7.12 $7.54 $6.55 $6.72 116 614
2021-05-19 $6.57 $7.40 $6.57 $7.17 223 610
2021-05-18 $6.28 $6.84 $6.27 $6.63 90 789
2021-05-17 $6.08 $6.32 $6.07 $6.30 60 788
2021-05-14 $6.28 $6.44 $6.00 $6.06 112 560
2021-05-13 $6.35 $6.60 $6.16 $6.25 133 629
2021-05-12 $6.19 $6.55 $6.16 $6.36 256 079
2021-05-11 $6.06 $6.64 $5.85 $6.29 180 575
2021-05-10 $6.57 $6.64 $5.94 $5.99 234 082
2021-05-07 $6.97 $6.99 $6.31 $6.68 275 688
2021-05-06 $7.19 $7.25 $6.65 $6.85 361 906
2021-05-05 $5.95 $7.98 $5.61 $7.21 2 643 641
2021-05-04 $6.33 $6.41 $5.84 $5.85 139 456
2021-05-03 $6.34 $6.39 $6.26 $6.39 58 681
2021-04-30 $6.59 $6.71 $6.30 $6.30 79 479
2021-04-29 $6.74 $7.20 $6.50 $6.69 79 723
2021-04-28 $6.32 $6.80 $6.23 $6.78 155 982
2021-04-27 $6.49 $6.58 $6.28 $6.35 65 981
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

About Altisource Portfolio Solutions S.A.

Altisource Portfolio Solutions S.A. operates as a marketplace and transaction solutions provider for the real estate, mortgage, and consumer debt industries in the United States. The company’s Mortgage Services segment offers services that span the mortgage and real estate lifecycle outsourced by loan servicers, loan originators, home investors, and other sellers of single family homes. It provides asset management, insurance, residential proper... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT