Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Altisource Portfolio Solutions S.A. Stock Price (Quote) NASDAQ:ASPS
$11.75 ( -1.26% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.00 | $12.44 | Friday, 14th Jan 2022 ASPS stock ended at $11.75. This is 1.26% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 3.41% from a day low at $11.44 to a day high of $11.83. |
| 90 days | $9.46 | $14.50 | |
| 52 weeks | $5.61 | $14.58 |
Historical Altisource Portfolio Solutions S.A. prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $11.83 | $11.83 | $11.44 | $11.75 | 46 028 |
| 2022-01-13 | $12.03 | $12.23 | $11.73 | $11.90 | 20 150 |
| 2022-01-12 | $11.85 | $12.12 | $11.69 | $12.12 | 18 858 |
| 2022-01-11 | $11.79 | $12.01 | $11.59 | $11.80 | 27 678 |
| 2022-01-10 | $12.10 | $12.10 | $11.57 | $11.91 | 34 264 |
| 2022-01-07 | $11.92 | $12.44 | $11.70 | $11.99 | 25 151 |
| 2022-01-06 | $11.46 | $12.22 | $11.30 | $12.06 | 51 600 |
| 2022-01-05 | $11.28 | $11.68 | $11.24 | $11.56 | 44 631 |
| 2022-01-04 | $11.76 | $11.76 | $11.13 | $11.25 | 25 708 |
| 2022-01-03 | $11.30 | $11.64 | $10.89 | $11.59 | 31 390 |
| 2021-12-31 | $11.60 | $11.60 | $10.96 | $11.22 | 46 448 |
| 2021-12-30 | $11.22 | $11.55 | $11.10 | $11.42 | 27 044 |
| 2021-12-29 | $11.35 | $11.48 | $11.01 | $11.25 | 31 910 |
| 2021-12-28 | $11.10 | $11.52 | $10.99 | $11.39 | 35 093 |
| 2021-12-27 | $10.85 | $11.18 | $10.60 | $11.12 | 89 331 |
| 2021-12-23 | $10.83 | $11.03 | $10.83 | $10.94 | 18 519 |
| 2021-12-22 | $11.00 | $11.20 | $10.55 | $10.82 | 19 345 |
| 2021-12-21 | $11.00 | $11.18 | $10.82 | $10.98 | 21 859 |
| 2021-12-20 | $10.85 | $10.93 | $10.38 | $10.86 | 21 080 |
| 2021-12-17 | $10.80 | $11.26 | $10.59 | $10.99 | 33 470 |
| 2021-12-16 | $10.83 | $10.89 | $10.71 | $10.80 | 25 553 |
| 2021-12-15 | $10.45 | $10.84 | $10.00 | $10.66 | 69 389 |
| 2021-12-14 | $10.56 | $11.00 | $10.40 | $10.48 | 41 919 |
| 2021-12-13 | $10.77 | $10.99 | $10.50 | $10.58 | 34 587 |
| 2021-12-10 | $11.24 | $11.57 | $10.74 | $10.77 | 28 539 |
| 2021-12-09 | $11.57 | $11.70 | $10.89 | $11.11 | 22 753 |
| 2021-12-08 | $11.00 | $11.70 | $10.75 | $11.63 | 35 009 |
| 2021-12-07 | $10.40 | $11.18 | $10.40 | $11.00 | 70 974 |
| 2021-12-06 | $10.35 | $10.42 | $10.00 | $10.33 | 44 586 |
| 2021-12-03 | $10.94 | $10.94 | $10.17 | $10.40 | 70 819 |
| 2021-12-02 | $11.00 | $11.20 | $10.35 | $10.91 | 102 593 |
| 2021-12-01 | $10.59 | $11.26 | $10.18 | $11.06 | 131 921 |
| 2021-11-30 | $10.42 | $10.84 | $9.46 | $10.57 | 158 544 |
| 2021-11-29 | $11.92 | $11.92 | $10.60 | $10.62 | 289 996 |
| 2021-11-26 | $11.72 | $12.30 | $11.25 | $12.00 | 55 024 |
| 2021-11-24 | $11.93 | $12.34 | $11.81 | $12.34 | 22 425 |
| 2021-11-23 | $11.65 | $12.18 | $11.47 | $12.01 | 68 284 |
| 2021-11-22 | $12.99 | $13.15 | $11.58 | $11.76 | 127 572 |
| 2021-11-19 | $12.98 | $13.08 | $12.86 | $13.00 | 42 105 |
| 2021-11-18 | $12.98 | $13.31 | $12.68 | $13.07 | 50 696 |
| 2021-11-17 | $12.99 | $13.11 | $12.43 | $12.84 | 58 023 |
| 2021-11-16 | $13.25 | $13.51 | $12.92 | $12.99 | 26 093 |
| 2021-11-15 | $12.57 | $13.20 | $12.56 | $13.20 | 29 507 |
| 2021-11-12 | $12.45 | $13.00 | $12.45 | $12.91 | 60 642 |
| 2021-11-11 | $12.33 | $12.66 | $12.20 | $12.53 | 27 681 |
| 2021-11-10 | $12.72 | $12.90 | $12.26 | $12.35 | 44 239 |
| 2021-11-09 | $12.49 | $12.74 | $12.27 | $12.74 | 54 036 |
| 2021-11-08 | $12.64 | $12.77 | $12.10 | $12.50 | 88 613 |
| 2021-11-05 | $12.60 | $13.09 | $12.60 | $12.66 | 41 266 |
| 2021-11-04 | $13.65 | $13.77 | $12.44 | $12.60 | 172 199 |
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 companys 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... 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!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
