NASDAQ:ASPS
$6.17
(
7.30%
)
Friday, 27th Jan 2023
Altisource Portfolio Solutions S.A. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.52 | $10.67 | Friday, 27th Jan 2023 ASPS stock ended at $6.17. This is 7.3% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 13.59% from a day low at $5.52 to a day high of $6.27. |
| 90 days | $5.52 | $17.67 | |
| 52 weeks | $5.52 | $17.67 |
Historical Altisource Portfolio Solutions S.A. prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $5.85 | $6.27 | $5.52 | $6.17 | 663 579 |
| 2023-01-26 | $7.49 | $7.49 | $5.68 | $5.75 | 1 212 425 |
| 2023-01-25 | $7.66 | $7.75 | $7.45 | $7.52 | 78 313 |
| 2023-01-24 | $8.01 | $8.01 | $7.70 | $7.71 | 111 827 |
| 2023-01-23 | $7.71 | $7.96 | $7.61 | $7.87 | 113 958 |
| 2023-01-20 | $7.48 | $7.99 | $7.47 | $7.70 | 105 800 |
| 2023-01-19 | $7.50 | $7.54 | $7.28 | $7.48 | 120 600 |
| 2023-01-18 | $7.51 | $7.75 | $7.39 | $7.54 | 132 237 |
| 2023-01-17 | $7.91 | $8.00 | $7.49 | $7.56 | 183 900 |
| 2023-01-13 | $8.32 | $8.32 | $7.74 | $7.74 | 125 851 |
| 2023-01-12 | $8.16 | $8.48 | $8.12 | $8.33 | 125 700 |
| 2023-01-11 | $7.78 | $8.33 | $7.78 | $8.15 | 119 017 |
| 2023-01-10 | $7.73 | $7.90 | $7.65 | $7.80 | 122 238 |
| 2023-01-09 | $8.05 | $8.06 | $7.67 | $7.78 | 247 351 |
| 2023-01-06 | $8.10 | $8.38 | $7.66 | $8.11 | 263 635 |
| 2023-01-05 | $8.65 | $8.90 | $7.86 | $8.25 | 258 861 |
| 2023-01-04 | $8.70 | $9.12 | $8.59 | $8.65 | 204 833 |
| 2023-01-03 | $9.69 | $9.82 | $8.55 | $8.73 | 291 540 |
| 2022-12-30 | $10.00 | $10.07 | $9.12 | $9.46 | 305 209 |
| 2022-12-29 | $9.97 | $10.11 | $9.70 | $9.96 | 123 404 |
| 2022-12-28 | $10.53 | $10.67 | $9.80 | $9.98 | 190 026 |
| 2022-12-27 | $10.37 | $10.85 | $10.20 | $10.58 | 167 061 |
| 2022-12-23 | $10.91 | $11.00 | $10.13 | $10.19 | 208 458 |
| 2022-12-22 | $11.06 | $11.06 | $10.73 | $10.89 | 71 422 |
| 2022-12-21 | $10.80 | $11.15 | $10.75 | $11.01 | 123 741 |
| 2022-12-20 | $11.00 | $11.09 | $10.71 | $10.71 | 108 738 |
| 2022-12-19 | $10.75 | $11.39 | $10.71 | $10.86 | 167 302 |
| 2022-12-16 | $11.38 | $11.38 | $10.56 | $10.56 | 170 801 |
| 2022-12-15 | $11.65 | $11.76 | $11.22 | $11.39 | 118 737 |
| 2022-12-14 | $11.79 | $11.92 | $11.32 | $11.62 | 175 017 |
| 2022-12-13 | $13.60 | $13.60 | $11.57 | $11.80 | 329 552 |
| 2022-12-12 | $13.47 | $13.73 | $13.18 | $13.50 | 44 176 |
| 2022-12-09 | $14.20 | $14.23 | $13.31 | $13.57 | 113 328 |
| 2022-12-08 | $14.16 | $14.86 | $14.07 | $14.21 | 60 862 |
| 2022-12-07 | $14.12 | $14.21 | $13.61 | $14.07 | 76 843 |
| 2022-12-06 | $13.79 | $14.61 | $13.52 | $14.11 | 79 794 |
| 2022-12-05 | $14.78 | $14.83 | $14.00 | $14.14 | 64 097 |
| 2022-12-02 | $14.26 | $14.82 | $14.23 | $14.80 | 51 229 |
| 2022-12-01 | $14.65 | $15.19 | $14.27 | $14.49 | 75 146 |
| 2022-11-30 | $15.04 | $15.25 | $14.51 | $15.09 | 124 481 |
| 2022-11-29 | $15.59 | $16.20 | $15.39 | $15.72 | 63 645 |
| 2022-11-28 | $16.07 | $16.07 | $15.41 | $15.69 | 47 501 |
| 2022-11-25 | $16.38 | $16.57 | $16.03 | $16.11 | 12 047 |
| 2022-11-23 | $16.26 | $17.12 | $16.16 | $16.40 | 60 318 |
| 2022-11-22 | $16.27 | $16.44 | $16.02 | $16.29 | 29 797 |
| 2022-11-21 | $16.09 | $17.04 | $16.04 | $16.59 | 74 286 |
| 2022-11-18 | $17.67 | $17.67 | $15.87 | $16.21 | 103 678 |
| 2022-11-17 | $15.09 | $17.25 | $15.09 | $17.24 | 162 153 |
| 2022-11-16 | $14.64 | $15.56 | $14.63 | $15.18 | 59 689 |
| 2022-11-15 | $15.10 | $15.10 | $14.50 | $14.64 | 72 821 |
About Altisource Portfolio Solutions S.A.
Altisource Portfolio Solutions S.A. operates as an integrated service provider and marketplace for the real estate and mortgage industries in the United States, India, Luxembourg, Uruguay, and internationally. It provides property preservation and inspection services, payment management technologies, and a vendor management oversight software-as-a-service (SaaS) platform. The company also offers Hubzu, an online real estate auction platform, as w... ASPS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
